Dark

BAC/PL
Bank Of America Corporation 7.25% Non-Cumulative Perpetual Convertible Preferred Stock, Series L
stock NYSE Preferred Stock

At Close

Oct 2, 2026

1193.00USD+0.034%(+0.40)5,967

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:18:30 AM EDT

1202.60USD+0.839%(+10.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

1193.00USD-0.134%(-1.60)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1,194.1400	1,196.3400	1,186.3500	1,193.0000	+0.034%	5,967	0.000%
2026-10-01	1,200.8500	1,201.7300	1,187.1800	1,192.6000	-2.323%	6,208	+0.034%
2026-09-30	1,221.1100	1,226.0000	1,218.7400	1,220.9600	-0.185%	10,911	-2.290%
2026-09-29	1,230.7700	1,231.2300	1,220.0001	1,223.2200	-0.585%	3,091	-2.471%
2026-09-28	1,232.9900	1,236.9700	1,227.9500	1,230.4200	-0.496%	43,781	-3.041%
2026-09-25	1,231.0700	1,239.4000	1,226.9300	1,236.5500	+0.533%	6,422	-3.522%
2026-09-24	1,227.1100	1,245.5770	1,227.1100	1,230.0000	-0.002%	9,827	-3.008%
2026-09-23	1,236.4000	1,236.4000	1,226.1500	1,230.0200	-0.516%	7,094	-3.010%
2026-09-22	1,247.0000	1,251.4900	1,234.1000	1,236.4000	-1.325%	7,772	-3.510%
2026-09-21	1,252.2000	1,262.2051	1,249.5768	1,253.0001	+0.184%	2,464	-4.789%
2026-09-18	1,252.4000	1,256.0000	1,249.8000	1,250.7000	-0.092%	1,571	-4.613%
2026-09-17	1,254.5000	1,256.5200	1,249.1120	1,251.8500	+0.148%	11,715	-4.701%
2026-09-16	1,274.4400	1,274.4400	1,246.4700	1,250.0000	-1.392%	6,456	-4.560%
2026-09-15	1,263.3400	1,272.1900	1,259.2200	1,267.6500	+0.107%	4,439	-5.889%
2026-09-14	1,287.4000	1,293.9899	1,262.9501	1,266.2900	-2.386%	10,149	-5.788%
2026-09-11	1,293.0000	1,306.0000	1,292.0001	1,297.2400	+0.389%	8,663	-8.036%
2026-09-10	1,291.1500	1,295.5500	1,290.0000	1,292.2100	-0.151%	2,387	-7.678%
2026-09-09	1,290.0000	1,300.0000	1,283.3110	1,294.1600	+0.615%	15,919	-7.817%
2026-09-08	1,299.0000	1,299.0000	1,275.0000	1,286.2500	-0.982%	7,890	-7.250%
2026-09-04	1,290.2500	1,299.0000	1,285.0000	1,299.0000	+0.309%	4,721	-8.160%
2026-09-03	1,288.0000	1,297.0200	1,287.0400	1,295.0000	+0.311%	3,052	-7.876%
2026-09-02	1,286.0000	1,298.5088	1,285.2500	1,290.9900	+0.458%	6,068	-7.590%
2026-09-01	1,288.3800	1,295.0000	1,270.0000	1,285.1000	-0.022%	8,783	-7.167%
2026-08-31	1,285.0421	1,288.8400	1,284.0100	1,285.3800	-0.743%	8,382	-7.187%
2026-08-28	1,282.3000	1,295.0000	1,282.3000	1,295.0000	+0.951%	1,250	-7.876%
2026-08-27	1,285.6000	1,285.6000	1,275.9200	1,282.8000	-0.465%	12,779	-7.000%
2026-08-26	1,287.3000	1,291.0896	1,285.5000	1,288.7900	-0.016%	7,514	-7.433%
2026-08-25	1,286.1100	1,290.4100	1,283.5200	1,289.0000	0.000%	4,689	-7.448%
2026-08-24	1,279.2100	1,291.4900	1,279.2100	1,289.0000	+0.431%	22,330	-7.448%
2026-08-21	1,286.0000	1,286.0000	1,279.5000	1,283.4700	-0.041%	4,642	-7.049%
2026-08-20	1,290.0000	1,295.0000	1,284.0000	1,284.0000	-0.436%	7,417	-7.087%
2026-08-19	1,297.5100	1,299.1600	1,289.1500	1,289.6200	-0.377%	8,635	-7.492%
2026-08-18	1,296.3000	1,302.1200	1,293.6100	1,294.5000	-0.366%	43,685	-7.841%
2026-08-17	1,303.1200	1,313.2000	1,296.3100	1,299.2500	-0.509%	8,035	-8.178%
2026-08-14	1,300.0500	1,308.0000	1,300.0500	1,305.9000	+0.338%	6,087	-8.645%
2026-08-13	1,305.7500	1,308.0000	1,298.2078	1,301.5000	-0.360%	10,494	-8.337%
2026-08-12	1,298.1100	1,307.6500	1,298.1100	1,306.2001	+0.623%	11,284	-8.666%
2026-08-11	1,299.8100	1,302.4500	1,297.7800	1,298.1100	-0.028%	21,778	-8.097%
2026-08-10	1,292.0000	1,302.9200	1,292.0000	1,298.4700	+0.270%	6,512	-8.123%
2026-08-07	1,292.0500	1,300.0000	1,290.9100	1,294.9800	+0.192%	2,960	-7.875%
2026-08-06	1,297.8400	1,300.0000	1,292.5000	1,292.5000	-0.270%	11,287	-7.698%
2026-08-05	1,293.5000	1,297.2200	1,293.5000	1,296.0000	+0.271%	13,586	-7.948%
2026-08-04	1,290.9700	1,297.4900	1,290.0000	1,292.5000	+0.194%	14,590	-7.698%
2026-08-03	1,287.4600	1,290.2600	1,284.1500	1,290.0000	+0.008%	4,979	-7.519%
2026-07-31	1,289.4300	1,289.9000	1,282.0000	1,289.9000	+0.287%	11,731	-7.512%
2026-07-30	1,282.9000	1,289.9800	1,278.0000	1,286.2100	+0.879%	5,488	-7.247%
2026-07-29	1,289.7300	1,290.0000	1,274.3500	1,275.0000	-1.241%	2,815	-6.431%
2026-07-28	1,291.2500	1,291.6000	1,284.9800	1,291.0250	+0.235%	6,510	-7.593%
2026-07-27	1,286.0100	1,293.2000	1,285.5000	1,288.0000	+0.360%	8,957	-7.376%
2026-07-24	1,277.2000	1,288.0000	1,277.2000	1,283.3800	+0.500%	7,822	-7.042%
2026-07-23	1,280.0000	1,282.5000	1,277.0000	1,277.0000	-0.519%	5,029	-6.578%
2026-07-22	1,280.0000	1,287.5000	1,278.0600	1,283.6600	+0.182%	15,528	-7.063%
2026-07-21	1,273.3100	1,284.9500	1,271.1000	1,281.3300	+0.479%	19,870	-6.894%
2026-07-20	1,283.0000	1,283.0000	1,272.0000	1,275.2200	-0.761%	2,717	-6.448%
2026-07-17	1,282.0000	1,287.9000	1,279.5300	1,285.0000	-0.076%	5,138	-7.160%
2026-07-16	1,285.0000	1,287.9500	1,279.6220	1,285.9800	-0.060%	41,761	-7.230%
2026-07-15	1,275.0000	1,286.8600	1,275.0000	1,286.7500	+0.922%	11,049	-7.286%
2026-07-14	1,262.6000	1,276.3300	1,262.6000	1,275.0000	+0.818%	14,510	-6.431%
2026-07-13	1,260.0000	1,264.6600	1,259.0001	1,264.6600	+0.354%	5,361	-5.666%
2026-07-10	1,261.0000	1,265.0600	1,260.2000	1,260.2000	-0.152%	8,604	-5.332%
2026-07-09	1,255.0000	1,262.1150	1,255.0000	1,262.1150	+0.808%	2,346	-5.476%
2026-07-08	1,261.2100	1,261.2100	1,250.2200	1,252.0000	-0.880%	6,864	-4.712%
2026-07-07	1,264.3700	1,269.4100	1,262.0001	1,263.1101	+0.168%	11,042	-5.551%
2026-07-06	1,245.0000	1,262.4000	1,245.0000	1,260.9900	+1.122%	16,166	-5.392%
2026-07-02	1,246.8100	1,248.0000	1,240.4400	1,247.0000	-0.094%	3,869	-4.330%
2026-07-01	1,237.3000	1,248.1700	1,235.5700	1,248.1700	-0.505%	10,265	-4.420%
2026-06-30	1,261.7000	1,261.7000	1,251.2200	1,254.5000	-0.593%	21,102	-4.902%
2026-06-29	1,257.3700	1,261.9800	1,257.3700	1,261.9800	+0.179%	5,599	-5.466%
2026-06-26	1,257.2400	1,262.9900	1,257.0000	1,259.7200	-0.009%	4,813	-5.296%
2026-06-25	1,258.0300	1,266.9500	1,257.0000	1,259.8350	+0.465%	14,691	-5.305%
2026-06-24	1,253.0200	1,260.0000	1,252.1600	1,254.0000	-0.061%	16,956	-4.864%
2026-06-23	1,247.0300	1,255.6400	1,247.0300	1,254.7600	+0.518%	4,408	-4.922%
2026-06-22	1,246.6800	1,253.7399	1,246.6800	1,248.3000	+0.067%	3,624	-4.430%
2026-06-18	1,246.3000	1,247.9500	1,243.0000	1,247.4700	+0.238%	5,570	-4.366%
2026-06-17	1,237.0000	1,253.0700	1,231.2100	1,244.5100	+0.363%	15,610	-4.139%
2026-06-16	1,239.3300	1,245.5500	1,239.3300	1,240.0100	+0.122%	9,421	-3.791%
2026-06-15	1,238.2000	1,242.0000	1,238.2000	1,238.5001	+0.162%	3,342	-3.674%
2026-06-12	1,231.0100	1,237.5000	1,230.0500	1,236.5000	+0.284%	3,769	-3.518%
2026-06-11	1,220.6500	1,233.1300	1,220.6500	1,233.0000	+0.779%	10,545	-3.244%
2026-06-10	1,219.1100	1,232.5600	1,219.1100	1,223.4673	+0.120%	11,902	-2.490%
2026-06-09	1,219.4000	1,223.0000	1,216.5490	1,222.0000	+0.238%	13,400	-2.373%
2026-06-08	1,219.0000	1,226.0000	1,216.0001	1,219.1000	-0.237%	2,652	-2.141%
2026-06-05	1,220.1100	1,223.4100	1,213.9300	1,222.0000	0.000%	9,959	-2.373%
2026-06-04	1,203.8100	1,223.3000	1,202.8600	1,222.0000	+1.740%	17,164	-2.373%
2026-06-03	1,201.5000	1,204.5000	1,199.9200	1,201.1001	-0.315%	5,358	-0.674%
2026-06-02	1,198.0100	1,204.9000	1,198.0100	1,204.9000	+0.492%	5,325	-0.988%
2026-06-01	1,203.3900	1,204.4600	1,197.0400	1,199.0000	-0.604%	6,036	-0.500%
2026-05-29	1,198.4900	1,209.8399	1,198.4900	1,206.2900	+0.650%	13,446	-1.102%
2026-05-28	1,197.4100	1,201.0600	1,196.2200	1,198.5000	+0.042%	11,633	-0.459%
2026-05-27	1,200.0100	1,202.0100	1,197.2100	1,198.0000	-0.291%	5,408	-0.417%
2026-05-26	1,197.1500	1,203.9500	1,196.0000	1,201.5000	+0.460%	9,661	-0.707%
2026-05-22	1,199.5000	1,199.9100	1,196.0000	1,196.0000	-0.053%	1,758	-0.251%
2026-05-21	1,194.2400	1,198.8200	1,192.6800	1,196.6400	+0.192%	7,835	-0.304%
2026-05-20	1,191.0500	1,199.3000	1,191.0000	1,194.3500	+0.265%	12,646	-0.113%
2026-05-19	1,196.6100	1,198.0000	1,191.1900	1,191.1900	-0.660%	10,418	+0.152%
2026-05-18	1,196.8000	1,200.0500	1,196.5000	1,199.1100	+0.260%	13,939	-0.510%
2026-05-15	1,202.2500	1,205.7900	1,190.5001	1,196.0000	-1.075%	10,630	-0.251%
2026-05-14	1,207.5500	1,214.6000	1,206.5600	1,209.0000	+0.083%	4,641	-1.323%
2026-05-13	1,211.0000	1,211.9899	1,207.5000	1,208.0000	-0.248%	3,457	-1.242%
2026-05-12	1,208.1100	1,212.8700	1,207.0000	1,211.0000	+0.021%	7,236	-1.486%
2026-05-11	1,216.7600	1,217.0950	1,208.0000	1,210.7500	-0.514%	7,095	-1.466%
2026-05-08	1,224.4000	1,225.9999	1,216.4550	1,217.0100	-0.786%	2,681	-1.973%
2026-05-07	1,226.9000	1,227.0000	1,219.4900	1,226.6500	-0.065%	5,387	-2.743%
2026-05-06	1,224.4600	1,230.8199	1,224.4600	1,227.4500	+0.372%	3,213	-2.807%
2026-05-05	1,220.0000	1,223.5000	1,218.1300	1,222.8950	+0.430%	8,226	-2.445%
2026-05-04	1,224.9900	1,225.5000	1,217.2100	1,217.6600	-0.518%	9,433	-2.025%
2026-05-01	1,224.9500	1,232.9050	1,223.2500	1,224.0000	+0.101%	10,691	-2.533%
2026-04-30	1,229.9900	1,229.9900	1,222.1000	1,222.7700	-0.365%	10,702	-2.435%
2026-04-29	1,226.6500	1,227.5200	1,221.5300	1,227.2500	-0.142%	18,300	-2.791%
2026-04-28	1,223.7700	1,229.0000	1,222.9701	1,229.0000	+0.245%	8,087	-2.929%
2026-04-27	1,220.3300	1,230.0000	1,220.3300	1,226.0000	+0.082%	10,280	-2.692%
2026-04-24	1,225.0300	1,229.0000	1,221.6700	1,224.9900	+0.077%	4,092	-2.611%
2026-04-23	1,230.9400	1,232.9400	1,223.0800	1,224.0500	-0.406%	25,013	-2.537%
2026-04-22	1,236.0000	1,236.0000	1,228.0000	1,229.0400	-0.321%	2,214	-2.932%
2026-04-21	1,227.6000	1,233.5200	1,225.3200	1,233.0000	+0.489%	8,619	-3.244%
2026-04-20	1,227.9500	1,230.1500	1,225.9600	1,227.0000	-0.365%	8,249	-2.771%
2026-04-17	1,220.1400	1,231.5000	1,220.1000	1,231.5000	+1.157%	3,887	-3.126%
2026-04-16	1,219.5100	1,224.6800	1,217.4100	1,217.4100	-0.222%	2,293	-2.005%
2026-04-15	1,216.2000	1,224.0000	1,215.0000	1,220.1200	+0.397%	4,056	-2.223%
2026-04-14	1,212.9900	1,221.2500	1,210.1400	1,215.3000	+0.247%	4,020	-1.835%
2026-04-13	1,205.4100	1,214.3500	1,205.3550	1,212.3000	+0.214%	1,450	-1.592%
2026-04-10	1,208.0000	1,209.7100	1,200.6100	1,209.7100	-0.107%	1,328	-1.381%
2026-04-09	1,200.5500	1,211.0000	1,200.5500	1,211.0000	+0.615%	39,690	-1.486%
2026-04-08	1,196.0000	1,203.6000	1,196.0000	1,203.6000	+1.122%	16,623	-0.881%
2026-04-07	1,185.0000	1,190.2500	1,180.0000	1,190.2500	+0.275%	16,395	+0.231%
2026-04-06	1,178.5100	1,188.0000	1,178.5100	1,186.9900	+0.592%	5,695	+0.506%
2026-04-02	1,175.3500	1,182.6800	1,171.8800	1,180.0000	-0.013%	4,988	+1.102%
2026-04-01	1,178.0000	1,182.8100	1,174.0000	1,180.1500	-0.958%	7,046	+1.089%
2026-03-31	1,191.3100	1,199.1300	1,190.0000	1,191.5600	+0.112%	22,531	+0.121%
2026-03-30	1,190.3000	1,192.5000	1,187.5000	1,190.2300	+0.162%	11,256	+0.233%
2026-03-27	1,187.2900	1,197.5000	1,187.2900	1,188.3000	-0.310%	5,090	+0.396%
2026-03-26	1,199.0000	1,199.8650	1,190.5000	1,191.9900	-0.667%	21,219	+0.085%
2026-03-25	1,202.7900	1,203.2500	1,198.6600	1,200.0000	+0.423%	13,851	-0.583%
2026-03-24	1,199.9700	1,204.7999	1,194.9400	1,194.9400	-0.505%	19,810	-0.162%
2026-03-23	1,201.0000	1,208.0000	1,200.8400	1,201.0000	+0.503%	13,248	-0.666%
2026-03-20	1,204.8000	1,205.9020	1,194.3000	1,194.9900	-0.822%	14,277	-0.167%
2026-03-19	1,205.2000	1,207.5960	1,202.0100	1,204.9000	-0.194%	11,982	-0.988%
2026-03-18	1,216.9500	1,216.9500	1,207.0600	1,207.2400	-0.720%	10,184	-1.180%
2026-03-17	1,217.0100	1,222.2000	1,212.3800	1,215.9900	+0.063%	8,480	-1.891%
2026-03-16	1,214.3500	1,222.0000	1,214.3500	1,215.2300	+0.267%	6,498	-1.829%
2026-03-13	1,216.0500	1,222.9899	1,211.5700	1,212.0000	-0.329%	10,653	-1.568%
2026-03-12	1,223.5600	1,224.0600	1,215.2000	1,216.0000	-0.864%	15,015	-1.891%
2026-03-11	1,228.1000	1,232.6599	1,225.0100	1,226.6000	-0.196%	18,284	-2.739%
2026-03-10	1,225.7100	1,234.4700	1,225.5101	1,229.0100	+0.152%	5,371	-2.930%
2026-03-09	1,227.9900	1,228.1100	1,221.8800	1,227.1500	-0.210%	2,161	-2.783%
2026-03-06	1,233.7000	1,235.0000	1,227.6901	1,229.7317	-0.507%	64,330	-2.987%
2026-03-05	1,238.0000	1,240.7000	1,233.0000	1,236.0000	-0.242%	18,613	-3.479%
2026-03-04	1,237.0000	1,241.9399	1,237.0000	1,239.0000	+0.243%	3,168	-3.713%
2026-03-03	1,231.5800	1,240.0000	1,231.5800	1,236.0000	-0.403%	9,683	-3.479%
2026-03-02	1,235.0000	1,244.7400	1,235.0000	1,241.0000	-0.162%	5,302	-3.868%
2026-02-27	1,256.1000	1,256.1000	1,239.0460	1,243.0100	-1.287%	12,200	-4.023%
2026-02-26	1,246.7000	1,259.2200	1,246.7000	1,259.2200	+0.818%	8,029	-5.259%
2026-02-25	1,243.0000	1,250.5000	1,242.7700	1,249.0000	+0.478%	5,691	-4.484%
2026-02-24	1,248.0500	1,248.0500	1,241.8400	1,243.0600	-0.421%	7,760	-4.027%
2026-02-23	1,251.0500	1,256.6000	1,242.5500	1,248.3200	-0.469%	5,160	-4.432%
2026-02-20	1,255.9500	1,256.8000	1,250.0100	1,254.2000	-0.148%	4,864	-4.880%
2026-02-19	1,253.0000	1,256.1800	1,248.0100	1,256.0600	+0.001%	4,628	-5.020%
2026-02-18	1,253.0000	1,260.3400	1,250.5000	1,256.0510	+0.324%	7,984	-5.020%
2026-02-17	1,257.9700	1,257.9700	1,245.9200	1,251.9900	-0.184%	9,437	-4.712%
2026-02-13	1,249.1000	1,255.9999	1,248.9800	1,254.2921	+0.392%	3,187	-4.887%
2026-02-12	1,251.2300	1,253.6400	1,246.1644	1,249.4000	-0.353%	4,637	-4.514%
2026-02-11	1,258.9000	1,261.1200	1,253.0000	1,253.8300	-0.213%	42,143	-4.852%
2026-02-10	1,261.0000	1,264.0000	1,254.0000	1,256.5100	-0.396%	38,692	-5.054%
2026-02-09	1,262.5900	1,263.5000	1,260.0000	1,261.5100	-0.036%	7,571	-5.431%
2026-02-06	1,251.0300	1,264.2000	1,251.0300	1,261.9700	+0.912%	7,544	-5.465%
2026-02-05	1,259.1600	1,259.1600	1,250.5700	1,250.5700	-0.527%	6,913	-4.604%
2026-02-04	1,250.0000	1,257.7200	1,249.9100	1,257.1900	+0.619%	10,139	-5.106%
2026-02-03	1,248.0000	1,253.0000	1,247.0000	1,249.4500	+0.156%	6,570	-4.518%
2026-02-02	1,250.0000	1,250.0000	1,246.0000	1,247.5000	+0.120%	4,023	-4.369%
2026-01-30	1,246.9800	1,249.0000	1,246.0000	1,246.0000	-0.160%	6,621	-4.254%
2026-01-29	1,248.3800	1,249.4900	1,240.1100	1,248.0000	+0.181%	10,016	-4.407%
2026-01-28	1,248.2100	1,250.0000	1,244.4600	1,245.7500	-0.260%	9,188	-4.234%
2026-01-27	1,248.6000	1,251.0000	1,246.1000	1,249.0000	+0.236%	3,300	-4.484%
2026-01-26	1,247.0500	1,256.0399	1,246.0600	1,246.0600	-0.137%	4,761	-4.258%
2026-01-23	1,256.2600	1,256.2600	1,246.0100	1,247.7700	-1.049%	15,068	-4.389%
2026-01-22	1,237.7800	1,266.0000	1,235.3300	1,261.0000	+1.899%	37,522	-5.393%
2026-01-21	1,230.1300	1,238.5899	1,230.0900	1,237.5000	+0.284%	44,276	-3.596%
2026-01-20	1,238.0000	1,242.0000	1,231.7000	1,234.0000	-0.689%	32,368	-3.323%
2026-01-16	1,243.3400	1,247.0598	1,242.0500	1,242.5600	-0.180%	4,373	-3.989%
2026-01-15	1,244.1700	1,250.0000	1,239.7550	1,244.8000	+0.104%	23,911	-4.161%
2026-01-14	1,247.2000	1,248.1300	1,241.0000	1,243.5100	-0.599%	54,543	-4.062%
2026-01-13	1,251.6000	1,254.9850	1,249.0000	1,251.0000	-0.146%	8,926	-4.636%
2026-01-12	1,254.5000	1,258.2000	1,250.0001	1,252.8350	-0.486%	12,706	-4.776%
2026-01-09	1,255.2100	1,262.5000	1,247.2800	1,258.9500	+0.210%	8,900	-5.238%
2026-01-08	1,258.0000	1,260.0000	1,256.2000	1,256.3100	-0.214%	2,217	-5.039%
2026-01-07	1,260.6300	1,266.4500	1,258.6250	1,259.0000	0.000%	19,832	-5.242%
2026-01-06	1,256.9400	1,261.4400	1,256.9400	1,259.0000	+0.164%	4,376	-5.242%
2026-01-05	1,251.0000	1,261.5900	1,249.9500	1,256.9400	+0.516%	12,233	-5.087%
2026-01-02	1,250.8000	1,251.7000	1,244.0000	1,250.4900	-0.121%	12,399	-4.597%
2025-12-31	1,252.1100	1,252.1100	1,245.0100	1,252.0000	-0.910%	6,701	-4.712%
2025-12-30	1,265.0000	1,265.0000	1,261.0000	1,263.5000	-0.197%	2,377	-5.580%
2025-12-29	1,266.9900	1,267.7500	1,262.0000	1,265.9900	-0.044%	5,210	-5.765%
2025-12-26	1,264.5000	1,269.6000	1,262.9000	1,266.5500	+0.101%	1,400	-5.807%
2025-12-24	1,262.5600	1,269.9400	1,262.5600	1,265.2750	+0.101%	935	-5.712%
2025-12-23	1,263.0000	1,268.9900	1,263.0000	1,264.0000	+0.104%	3,948	-5.617%
2025-12-22	1,260.0000	1,269.0000	1,259.0100	1,262.6900	+0.186%	2,425	-5.519%
2025-12-19	1,250.5400	1,262.5000	1,250.5400	1,260.3500	+0.784%	9,578	-5.344%
2025-12-18	1,259.7800	1,269.9999	1,248.0112	1,250.5400	-0.830%	12,931	-4.601%
2025-12-17	1,256.6000	1,265.7000	1,256.6000	1,261.0100	+0.780%	4,910	-5.393%
2025-12-16	1,261.0000	1,271.0000	1,251.2500	1,251.2500	-1.139%	7,223	-4.655%
2025-12-15	1,268.7500	1,271.9500	1,265.0000	1,265.6600	-0.342%	6,917	-5.741%
2025-12-12	1,268.4700	1,271.8499	1,261.5000	1,270.0000	+0.009%	3,723	-6.063%
2025-12-11	1,259.8900	1,270.7499	1,256.4100	1,269.8900	+0.945%	7,950	-6.055%
2025-12-10	1,260.1800	1,260.2400	1,255.0000	1,258.0000	-0.699%	5,856	-5.167%
2025-12-09	1,254.1000	1,267.0000	1,250.4750	1,266.8500	+0.944%	2,409	-5.829%
2025-12-08	1,252.8500	1,257.4900	1,250.0000	1,254.9999	+0.002%	1,833	-4.940%
2025-12-05	1,250.3100	1,254.9800	1,248.1600	1,254.9800	+0.549%	3,520	-4.939%
2025-12-04	1,251.0000	1,255.0000	1,246.0000	1,248.1300	-0.389%	5,100	-4.417%
2025-12-03	1,249.9900	1,257.9899	1,247.2500	1,253.0000	+0.279%	2,444	-4.789%
2025-12-02	1,247.5100	1,249.5100	1,243.0070	1,249.5100	-0.039%	5,273	-4.523%
2025-12-01	1,251.5900	1,251.9999	1,244.5500	1,250.0000	-0.180%	2,988	-4.560%
2025-11-28	1,247.4000	1,255.7065	1,247.4000	1,252.2500	+0.010%	3,782	-4.731%
2025-11-26	1,247.3100	1,254.3200	1,244.0000	1,252.1200	+0.411%	7,935	-4.722%
2025-11-25	1,248.0600	1,252.4999	1,245.9376	1,247.0000	-0.214%	16,052	-4.330%
2025-11-24	1,244.9900	1,249.6800	1,244.9900	1,249.6700	+0.440%	21,338	-4.535%
2025-11-21	1,244.6100	1,253.2000	1,241.0000	1,244.1900	+0.256%	3,981	-4.114%
2025-11-20	1,251.4900	1,258.9899	1,241.0100	1,241.0100	-0.633%	3,667	-3.869%
2025-11-19	1,252.1100	1,254.8900	1,248.9200	1,248.9200	-0.282%	2,202	-4.477%
2025-11-18	1,254.0000	1,254.9600	1,249.7300	1,252.4537	+0.180%	742	-4.747%
2025-11-17	1,246.1100	1,255.4600	1,246.1100	1,250.2000	+0.337%	3,198	-4.575%
2025-11-14	1,253.0200	1,262.9100	1,246.0000	1,246.0000	-0.875%	11,195	-4.254%
2025-11-13	1,268.7400	1,268.7400	1,255.1400	1,257.0000	-0.771%	1,179	-5.091%
2025-11-12	1,260.0000	1,269.5400	1,259.5000	1,266.7700	+0.537%	5,644	-5.823%
2025-11-11	1,259.7100	1,264.4756	1,256.4700	1,260.0000	+0.023%	1,838	-5.317%
2025-11-10	1,260.9900	1,264.1876	1,256.7000	1,259.7100	+0.056%	1,657	-5.296%
2025-11-07	1,256.4000	1,259.6900	1,255.0000	1,259.0000	+0.072%	1,845	-5.242%
2025-11-06	1,258.3000	1,264.5900	1,258.0000	1,258.1000	-0.157%	3,032	-5.174%
2025-11-05	1,263.0000	1,266.9700	1,258.4600	1,260.0750	-0.221%	14,525	-5.323%
2025-11-04	1,262.2700	1,267.4400	1,261.8700	1,262.8700	-0.239%	6,272	-5.533%
2025-11-03	1,261.0800	1,265.8956	1,261.0000	1,265.8956	+0.388%	2,805	-5.758%
2025-10-31	1,262.6500	1,268.5000	1,260.4200	1,261.0000	-0.252%	10,252	-5.393%
2025-10-30	1,267.8000	1,267.8000	1,263.3300	1,264.1850	-0.372%	2,721	-5.631%
2025-10-29	1,261.1000	1,268.9700	1,260.0000	1,268.9000	+0.308%	4,535	-5.982%
2025-10-28	1,265.1500	1,267.4338	1,265.0000	1,265.0000	+0.127%	2,692	-5.692%
2025-10-27	1,258.6900	1,265.0000	1,254.0300	1,263.3900	+0.259%	6,074	-5.572%
2025-10-24	1,256.0000	1,264.4900	1,253.1101	1,260.1250	+0.632%	4,742	-5.327%
2025-10-23	1,264.0000	1,269.3500	1,252.2100	1,252.2100	-0.894%	4,925	-4.728%
2025-10-22	1,268.5000	1,269.5600	1,260.0274	1,263.5000	-0.394%	728	-5.580%
2025-10-21	1,268.5100	1,270.9999	1,268.0000	1,268.5000	-0.118%	2,497	-5.952%
2025-10-20	1,270.0200	1,271.9900	1,266.5000	1,270.0000	-0.059%	4,649	-6.063%
2025-10-17	1,272.0000	1,272.0000	1,264.0000	1,270.7500	-0.380%	5,043	-6.118%
2025-10-16	1,267.7350	1,277.0100	1,267.0000	1,275.6000	+0.046%	3,480	-6.475%
2025-10-15	1,255.7000	1,275.3500	1,251.5100	1,275.0130	+1.777%	8,553	-6.432%
2025-10-14	1,249.5000	1,255.6900	1,249.5000	1,252.7500	+0.211%	2,196	-4.770%
2025-10-13	1,248.0000	1,254.1100	1,245.5100	1,250.1100	+0.245%	2,381	-4.568%
2025-10-10	1,251.1500	1,256.9110	1,245.0500	1,247.0501	-0.870%	3,111	-4.334%
2025-10-09	1,257.8171	1,258.6422	1,250.0101	1,257.9900	-0.085%	3,241	-5.166%
2025-10-08	1,264.0000	1,264.0000	1,258.1100	1,259.0550	-0.233%	1,185	-5.246%
2025-10-07	1,263.8000	1,263.8000	1,260.5100	1,262.0000	0.000%	1,857	-5.468%
2025-10-06	1,264.2500	1,264.7000	1,258.4100	1,262.0000	-0.080%	3,877	-5.468%
2025-10-03	1,266.9500	1,267.0000	1,263.0100	1,263.0100	-0.346%	1,407	-5.543%
2025-10-02	1,272.2500	1,272.2500	1,264.5000	1,267.3900	-0.362%	4,583	-5.870%
2025-10-01	1,266.3800	1,271.9899	1,256.8701	1,271.9899	-0.626%	8,571	-6.210%
2025-09-30	1,281.3500	1,287.4100	1,279.9500	1,280.0000	-0.292%	12,446	-6.797%
2025-09-29	1,286.7900	1,287.8500	1,283.1000	1,283.7500	+0.058%	4,731	-7.069%
2025-09-26	1,287.4600	1,287.4600	1,283.0000	1,283.0000	-0.194%	1,549	-7.015%
2025-09-25	1,286.9500	1,287.4300	1,281.6170	1,285.5000	+0.039%	5,171	-7.196%
2025-09-24	1,292.9400	1,292.9400	1,284.0000	1,285.0000	-0.519%	1,869	-7.160%
2025-09-23	1,288.2100	1,292.1100	1,284.0000	1,291.7000	+0.336%	3,238	-7.641%
2025-09-22	1,290.0600	1,290.0600	1,282.5000	1,287.3800	-0.208%	2,507	-7.331%
2025-09-19	1,289.5100	1,290.0800	1,287.0000	1,290.0600	-0.003%	1,402	-7.524%
2025-09-18	1,288.8500	1,297.8800	1,288.0000	1,290.1000	-0.151%	4,085	-7.527%
2025-09-17	1,289.0000	1,293.0000	1,288.6283	1,292.0504	+0.337%	4,070	-7.666%
2025-09-16	1,288.9500	1,291.2400	1,285.0000	1,287.7100	+0.055%	2,775	-7.355%
2025-09-15	1,288.8900	1,295.0000	1,285.0100	1,287.0000	+0.234%	10,408	-7.304%
2025-09-12	1,280.9100	1,284.0000	1,280.9100	1,284.0000	+0.150%	3,737	-7.087%
2025-09-11	1,276.9500	1,283.6000	1,272.9585	1,282.0750	+0.401%	6,427	-6.948%
2025-09-10	1,267.0000	1,276.9500	1,267.0000	1,276.9500	+0.547%	9,837	-6.574%
2025-09-09	1,269.9500	1,271.9900	1,264.8580	1,270.0000	+0.155%	3,994	-6.063%
2025-09-08	1,265.1300	1,270.0000	1,262.5200	1,268.0300	+0.307%	12,548	-5.917%
2025-09-05	1,258.4400	1,265.0000	1,256.1050	1,264.1500	+0.729%	5,253	-5.628%
2025-09-04	1,251.0000	1,259.9900	1,246.7600	1,255.0000	+0.333%	9,031	-4.940%
2025-09-03	1,243.7300	1,251.8700	1,243.7300	1,250.8300	+0.574%	3,052	-4.623%
2025-09-02	1,243.9000	1,251.3500	1,235.0001	1,243.6900	-0.269%	7,287	-4.076%
2025-08-29	1,252.6000	1,255.0000	1,247.0500	1,247.0500	-0.483%	6,167	-4.334%
2025-08-28	1,246.8000	1,254.3500	1,246.8000	1,253.1000	+0.438%	5,885	-4.796%
2025-08-27	1,244.9300	1,249.9500	1,242.9000	1,247.6300	+0.211%	3,267	-4.379%
2025-08-26	1,241.4000	1,247.3400	1,240.5000	1,245.0000	+0.181%	2,596	-4.177%
2025-08-25	1,240.0000	1,248.5500	1,235.7070	1,242.7500	-0.273%	1,945	-4.003%
2025-08-22	1,239.9000	1,248.8400	1,238.1995	1,246.1500	+0.497%	3,863	-4.265%
2025-08-21	1,233.3000	1,239.9900	1,230.6055	1,239.9900	+0.323%	3,411	-3.790%
2025-08-20	1,233.0000	1,238.2299	1,230.5700	1,236.0000	+0.284%	2,201	-3.479%
2025-08-19	1,229.8000	1,233.8000	1,228.0101	1,232.5000	+0.285%	4,639	-3.205%
2025-08-18	1,233.7200	1,233.7999	1,227.2500	1,229.0000	+0.041%	793	-2.929%
2025-08-15	1,233.8000	1,242.3100	1,227.0000	1,228.5000	-0.392%	2,071	-2.890%
2025-08-14	1,239.9900	1,239.9900	1,227.0000	1,233.3300	-0.415%	1,814	-3.270%
2025-08-13	1,232.5000	1,238.4750	1,227.3300	1,238.4750	+0.526%	2,153	-3.672%
2025-08-12	1,224.4500	1,232.4100	1,221.0000	1,232.0000	+0.924%	4,313	-3.166%
2025-08-11	1,217.9800	1,220.7500	1,216.6000	1,220.7200	+0.341%	1,291	-2.271%
2025-08-08	1,215.9700	1,218.0000	1,214.0300	1,216.5700	+0.189%	2,019	-1.937%
2025-08-07	1,217.0600	1,220.1300	1,213.1000	1,214.2700	-0.185%	3,449	-1.752%
2025-08-06	1,217.6700	1,219.7500	1,216.2401	1,216.5200	-0.122%	4,716	-1.933%
2025-08-05	1,221.5400	1,225.3400	1,216.2200	1,218.0100	-0.388%	6,443	-2.053%
2025-08-04	1,219.1300	1,225.0000	1,219.1300	1,222.7600	+0.308%	3,029	-2.434%
2025-08-01	1,221.8000	1,221.8000	1,215.5200	1,219.0100	-0.081%	5,991	-2.134%
2025-07-31	1,220.5000	1,221.0000	1,219.0000	1,220.0000	+0.184%	3,480	-2.213%
2025-07-30	1,218.9900	1,220.7100	1,216.7600	1,217.7600	+0.017%	2,313	-2.033%
2025-07-29	1,220.9700	1,221.9899	1,215.0000	1,217.5500	-0.201%	5,620	-2.016%
2025-07-28	1,222.9000	1,222.9000	1,213.5000	1,220.0000	+0.082%	4,139	-2.213%
2025-07-25	1,221.9999	1,223.4299	1,219.0000	1,219.0000	-0.245%	2,158	-2.133%
2025-07-24	1,217.5000	1,223.4000	1,217.4600	1,222.0000	0.000%	3,816	-2.373%
2025-07-23	1,220.0100	1,222.4999	1,217.0000	1,222.0000	0.000%	2,402	-2.373%
2025-07-22	1,221.9900	1,223.8000	1,217.4100	1,222.0000	+0.043%	1,761	-2.373%
2025-07-21	1,223.1500	1,224.0000	1,215.0000	1,221.4700	+0.096%	12,102	-2.331%
2025-07-18	1,214.7700	1,221.9900	1,211.5350	1,220.3000	+0.442%	5,851	-2.237%
2025-07-17	1,207.0000	1,215.0000	1,205.1200	1,214.9300	+0.407%	4,803	-1.805%
2025-07-16	1,210.2000	1,210.7000	1,205.7000	1,210.0000	-0.165%	18,913	-1.405%
2025-07-15	1,208.6100	1,212.0000	1,203.6166	1,212.0000	+0.083%	11,387	-1.568%
2025-07-14	1,208.0100	1,211.9800	1,202.5001	1,210.9900	-0.087%	5,195	-1.486%
2025-07-11	1,212.0000	1,213.3500	1,204.0899	1,212.0400	-0.075%	21,313	-1.571%
2025-07-10	1,206.1500	1,213.6700	1,204.5000	1,212.9500	+0.618%	2,699	-1.645%
2025-07-09	1,205.0000	1,206.7500	1,204.5000	1,205.5000	+0.041%	6,026	-1.037%
2025-07-08	1,205.0000	1,209.0450	1,203.4644	1,205.0000	+0.040%	3,295	-0.996%
2025-07-07	1,207.0500	1,213.7900	1,204.2900	1,204.5200	-0.535%	8,208	-0.956%
2025-07-03	1,207.7147	1,217.9600	1,206.0100	1,211.0000	+0.083%	6,288	-1.486%
2025-07-02	1,202.7700	1,211.3600	1,202.5792	1,209.9900	+0.273%	7,233	-1.404%
2025-07-01	1,197.0000	1,206.7000	1,191.1737	1,206.7000	-0.519%	14,481	-1.135%
2025-06-30	1,202.6200	1,219.9100	1,202.0300	1,213.0000	+0.975%	26,587	-1.649%
2025-06-27	1,204.9000	1,210.1500	1,200.2500	1,201.2900	-0.142%	3,394	-0.690%
2025-06-26	1,194.7415	1,205.0000	1,194.7415	1,203.0000	+0.417%	3,788	-0.831%
2025-06-25	1,199.9000	1,199.9000	1,193.4500	1,198.0000	0.000%	2,156	-0.417%
2025-06-24	1,190.8000	1,199.9255	1,188.5100	1,198.0000	+0.754%	2,969	-0.417%
2025-06-23	1,188.4700	1,193.9999	1,186.0000	1,189.0300	+0.002%	5,630	+0.334%
2025-06-20	1,187.7500	1,193.0000	1,187.7500	1,189.0100	-0.011%	2,685	+0.336%
2025-06-18	1,182.7600	1,191.9799	1,180.0500	1,189.1400	+0.104%	2,415	+0.325%
2025-06-17	1,183.7000	1,187.9000	1,180.8500	1,187.9000	+0.345%	1,640	+0.429%
2025-06-16	1,176.5500	1,235.0000	1,176.5000	1,183.8100	+0.612%	8,603	+0.776%
2025-06-13	1,184.9800	1,190.1672	1,175.0503	1,176.6100	-0.874%	3,217	+1.393%
2025-06-12	1,192.9000	1,195.0000	1,186.0500	1,186.9900	-0.277%	6,572	+0.506%
2025-06-11	1,184.0000	1,197.9999	1,182.6300	1,190.2900	+0.421%	5,477	+0.228%
2025-06-10	1,178.0000	1,186.6500	1,177.0301	1,185.3046	+0.771%	4,907	+0.649%
2025-06-09	1,175.1200	1,179.3500	1,174.0000	1,176.2400	+0.156%	2,177	+1.425%
2025-06-06	1,180.0000	1,180.0000	1,170.6200	1,174.4100	-0.300%	7,193	+1.583%
2025-06-05	1,251.0000	1,280.0000	1,171.8500	1,177.9400	+0.121%	6,498	+1.279%
2025-06-04	1,173.1300	1,180.0000	1,171.0400	1,176.5200	+0.471%	2,759	+1.401%
2025-06-03	1,166.0000	1,172.4700	1,164.0300	1,171.0000	+0.494%	5,261	+1.879%
2025-06-02	1,163.1900	1,165.8850	1,160.0100	1,165.2400	+0.365%	2,693	+2.382%
2025-05-30	1,170.0000	1,172.5500	1,161.0000	1,161.0000	-0.769%	46,596	+2.756%
2025-05-29	1,172.0000	1,179.0000	1,170.0000	1,170.0000	-0.358%	4,157	+1.966%
2025-05-28	1,175.2500	1,179.1506	1,172.2500	1,174.2050	-0.320%	7,407	+1.601%
2025-05-27	1,167.7200	1,177.9800	1,167.7200	1,177.9800	+0.969%	2,842	+1.275%
2025-05-23	1,168.7400	1,170.9900	1,165.2500	1,166.6736	-0.122%	2,008	+2.257%
2025-05-22	1,168.0000	1,170.3100	1,160.0000	1,168.1000	+0.095%	3,069	+2.132%
2025-05-21	1,176.0300	1,179.4399	1,166.0000	1,166.9940	-1.033%	6,548	+2.228%
2025-05-20	1,178.0500	1,183.0000	1,178.0500	1,179.1700	+0.014%	1,629	+1.173%
2025-05-19	1,177.0000	1,183.0000	1,175.0000	1,179.0100	-0.084%	6,078	+1.187%
2025-05-16	1,176.1100	1,182.4099	1,176.1100	1,180.0000	+0.225%	5,794	+1.102%
2025-05-15	1,170.5100	1,179.0500	1,170.5100	1,177.3500	+0.371%	9,532	+1.329%
2025-05-14	1,179.8900	1,179.8900	1,170.8300	1,173.0000	-0.509%	6,617	+1.705%
2025-05-13	1,179.6500	1,183.5000	1,176.1500	1,179.0000	-0.047%	16,569	+1.187%
2025-05-12	1,187.2300	1,187.2300	1,179.5500	1,179.5500	+0.001%	6,526	+1.140%
2025-05-09	1,178.0100	1,183.9700	1,178.0000	1,179.5400	+0.131%	1,098	+1.141%
2025-05-08	1,175.5000	1,183.0000	1,174.5300	1,178.0000	+0.311%	5,695	+1.273%
2025-05-07	1,172.1000	1,178.7100	1,172.0101	1,174.3500	+0.201%	2,364	+1.588%
2025-05-06	1,170.8100	1,178.9300	1,166.0800	1,172.0000	-0.110%	1,548	+1.792%
2025-05-05	1,171.1000	1,175.5000	1,169.0500	1,173.2900	-0.244%	27,116	+1.680%
2025-05-02	1,176.9500	1,181.9995	1,173.2800	1,176.1599	+0.427%	2,507	+1.432%
2025-05-01	1,175.5000	1,180.9500	1,171.1600	1,171.1600	+0.092%	9,062	+1.865%
2025-04-30	1,183.0000	1,187.2000	1,170.0800	1,170.0800	-1.487%	9,717	+1.959%
2025-04-29	1,184.0000	1,187.7400	1,180.0000	1,187.7400	+0.486%	7,317	+0.443%
2025-04-28	1,178.1700	1,189.0699	1,177.0100	1,182.0000	+0.169%	3,646	+0.931%
2025-04-25	1,185.0000	1,185.8228	1,176.1000	1,180.0000	-0.422%	11,254	+1.102%
2025-04-24	1,180.3700	1,190.9899	1,180.3700	1,185.0000	+0.405%	6,122	+0.675%
2025-04-23	1,177.5600	1,193.9999	1,177.5600	1,180.2200	+0.873%	6,553	+1.083%
2025-04-22	1,165.9000	1,175.9999	1,165.8900	1,170.0100	+0.432%	6,327	+1.965%
2025-04-21	1,171.1100	1,172.9899	1,160.5400	1,164.9800	-1.105%	9,177	+2.405%
2025-04-17	1,171.5200	1,180.0000	1,168.5000	1,178.0000	+0.791%	1,822	+1.273%
2025-04-16	1,168.9800	1,175.0000	1,168.2801	1,168.7500	-0.021%	4,891	+2.075%
2025-04-15	1,165.7000	1,174.3899	1,165.7000	1,169.0000	+0.430%	4,935	+2.053%
2025-04-14	1,158.1100	1,170.0100	1,151.4305	1,164.0000	+0.867%	6,717	+2.491%