Dark

BAC/PM
Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 5.375% Non-Cumulative Preferred Stock, Series KK
stock NYSE Preferred Stock

At Close

Oct 2, 2026

19.22USD-0.415%(-0.08)260,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:25:30 AM EDT

19.59USD+1.503%(+0.29)0

After-hours

Oct 2, 2026 4:21:30 PM EDT

19.23USD-0.671%(-0.13)103

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	19.3900	19.54000	19.1100	19.2200	-0.415%	260,657	0.000%
2026-10-01	19.3600	19.48000	19.2000	19.3000	-0.413%	188,874	-0.415%
2026-09-30	19.2800	19.51000	19.2200	19.3800	+0.311%	355,577	-0.826%
2026-09-29	19.4800	19.58000	19.2100	19.3200	-0.821%	253,271	-0.518%
2026-09-28	19.5300	19.67000	19.4500	19.4800	-0.916%	146,788	-1.335%
2026-09-25	19.7700	19.80000	19.5971	19.6600	-0.556%	164,648	-2.238%
2026-09-24	19.7000	19.84000	19.6500	19.7700	+0.101%	197,783	-2.782%
2026-09-23	19.9000	19.92000	19.5701	19.7500	-0.554%	226,582	-2.684%
2026-09-22	19.9500	20.06630	19.8200	19.8600	-0.451%	170,470	-3.223%
2026-09-21	20.1000	20.12000	19.8500	19.9500	-0.150%	148,956	-3.659%
2026-09-18	20.0600	20.12000	19.9500	19.9800	-0.498%	109,067	-3.804%
2026-09-17	20.0900	20.16000	19.8900	20.0800	+0.601%	272,420	-4.283%
2026-09-16	19.7500	20.08500	19.7500	19.9600	+1.268%	241,054	-3.707%
2026-09-15	19.6600	19.81000	19.3100	19.7100	-0.101%	939,823	-2.486%
2026-09-14	19.8000	19.89000	19.7000	19.7300	-0.655%	159,112	-2.585%
2026-09-11	19.9000	20.03000	19.7700	19.8600	+0.101%	206,935	-3.223%
2026-09-10	19.9000	19.91000	19.7400	19.8400	-0.800%	229,430	-3.125%
2026-09-09	20.0300	20.10000	19.9000	20.0000	-0.249%	260,199	-3.900%
2026-09-08	20.0500	20.10000	20.0200	20.0500	-0.050%	96,716	-4.140%
2026-09-04	20.1600	20.20320	20.0200	20.0600	-0.447%	140,401	-4.187%
2026-09-03	20.2700	20.34000	20.1000	20.1500	-0.297%	147,953	-4.615%
2026-09-02	20.3100	20.40000	20.1701	20.2100	-0.492%	131,913	-4.899%
2026-09-01	20.5800	20.67990	20.3000	20.3100	-3.194%	128,446	-5.367%
2026-08-31	20.8000	21.05000	20.7201	20.9800	+0.527%	232,606	-8.389%
2026-08-28	20.9700	21.08990	20.7700	20.8700	-0.382%	113,489	-7.906%
2026-08-27	21.1000	21.14900	20.8700	20.9500	-0.475%	198,944	-8.258%
2026-08-26	21.0700	21.19000	20.9800	21.0500	-0.095%	119,587	-8.694%
2026-08-25	21.0200	21.07000	20.9020	21.0700	+0.669%	168,276	-8.780%
2026-08-24	20.7100	20.95000	20.7100	20.9300	+0.722%	232,782	-8.170%
2026-08-21	20.7300	20.84000	20.6800	20.7800	-0.240%	133,243	-7.507%
2026-08-20	20.7700	20.84500	20.6639	20.8300	0.000%	113,012	-7.729%
2026-08-19	20.6200	20.85000	20.5623	20.8300	+1.511%	82,955	-7.729%
2026-08-18	20.6000	20.65000	20.5001	20.5200	-0.726%	103,918	-6.335%
2026-08-17	20.8400	20.84000	20.6600	20.6700	-0.673%	90,254	-7.015%
2026-08-14	20.8100	20.89000	20.7500	20.8100	-0.240%	84,739	-7.641%
2026-08-13	20.8400	20.94990	20.8000	20.8600	+0.579%	122,307	-7.862%
2026-08-12	20.6900	20.94950	20.6700	20.7400	+0.323%	76,178	-7.329%
2026-08-11	20.7100	20.77000	20.6600	20.6732	-0.466%	117,375	-7.029%
2026-08-10	20.8500	20.89500	20.7100	20.7700	-0.384%	105,028	-7.463%
2026-08-07	20.9300	20.94000	20.8500	20.8500	0.000%	93,774	-7.818%
2026-08-06	20.9400	20.94000	20.8300	20.8500	-0.525%	106,507	-7.818%
2026-08-05	21.0903	21.09990	20.9500	20.9600	-0.522%	64,477	-8.302%
2026-08-04	20.9800	21.10000	20.9800	21.0700	+0.429%	127,118	-8.780%
2026-08-03	21.0400	21.08000	20.9703	20.9800	+0.191%	86,133	-8.389%
2026-07-31	21.0900	21.09000	20.9400	20.9400	-0.617%	380,313	-8.214%
2026-07-30	21.0000	21.10000	20.9900	21.0700	+0.238%	59,869	-8.780%
2026-07-29	21.0500	21.06000	20.9400	21.0200	0.000%	97,114	-8.563%
2026-07-28	21.0400	21.14990	21.0200	21.0200	-0.190%	139,922	-8.563%
2026-07-27	21.1400	21.14000	21.0100	21.0600	+0.095%	82,661	-8.737%
2026-07-24	21.0000	21.10000	21.0000	21.0400	+0.190%	55,887	-8.650%
2026-07-23	21.0600	21.13000	21.0000	21.0000	-0.662%	61,729	-8.476%
2026-07-22	21.2000	21.26310	21.1200	21.1400	-0.283%	48,854	-9.082%
2026-07-21	21.2600	21.32000	21.2000	21.2000	-0.329%	60,858	-9.340%
2026-07-20	21.2900	21.35000	21.2300	21.2700	-0.281%	112,098	-9.638%
2026-07-17	21.2500	21.35000	21.2000	21.3300	+0.141%	96,409	-9.892%
2026-07-16	21.2600	21.37000	21.2400	21.3000	-0.141%	91,394	-9.765%
2026-07-15	21.3100	21.37000	21.3000	21.3300	+0.235%	70,721	-9.892%
2026-07-14	21.2400	21.34000	21.2400	21.2800	+0.141%	91,051	-9.680%
2026-07-13	21.2800	21.33000	21.2000	21.2500	-0.422%	88,172	-9.553%
2026-07-10	21.3700	21.39990	21.2300	21.3400	-0.280%	127,261	-9.934%
2026-07-09	21.3400	21.40000	21.3000	21.4000	+0.375%	82,343	-10.187%
2026-07-08	21.4600	21.47000	21.2700	21.3200	-0.560%	72,540	-9.850%
2026-07-07	21.5000	21.51000	21.3800	21.4400	-0.279%	138,866	-10.354%
2026-07-06	21.4800	21.50000	21.4000	21.5000	+0.514%	188,806	-10.605%
2026-07-02	21.4500	21.58000	21.3400	21.3900	-0.326%	80,424	-10.145%
2026-07-01	21.4200	21.55000	21.4100	21.4600	-0.047%	70,810	-10.438%
2026-06-30	21.4900	21.57000	21.4200	21.4700	-0.232%	159,690	-10.480%
2026-06-29	21.4500	21.61500	21.4100	21.5200	+0.608%	258,272	-10.688%
2026-06-26	21.3000	21.40800	21.2600	21.3900	+0.094%	102,201	-10.145%
2026-06-25	21.4400	21.46000	21.3350	21.3700	-0.003%	108,520	-10.061%
2026-06-24	21.3700	21.43000	21.3022	21.3707	+0.379%	83,123	-10.064%
2026-06-23	21.2600	21.33000	21.2000	21.2900	-0.047%	74,091	-9.723%
2026-06-22	21.3500	21.40000	21.2700	21.3000	-0.234%	116,667	-9.765%
2026-06-18	21.3800	21.46000	21.3400	21.3500	0.000%	138,551	-9.977%
2026-06-17	21.3900	21.46000	21.3500	21.3500	-0.257%	126,186	-9.977%
2026-06-16	21.4400	21.44380	21.3404	21.4050	+0.117%	73,596	-10.208%
2026-06-15	21.3500	21.42280	21.3150	21.3800	+0.517%	139,059	-10.103%
2026-06-12	21.2400	21.35000	21.2000	21.2700	-0.047%	54,930	-9.638%
2026-06-11	21.1600	21.28350	21.1500	21.2800	+0.662%	130,316	-9.680%
2026-06-10	21.1700	21.25000	21.1200	21.1400	-0.236%	97,922	-9.082%
2026-06-09	21.2300	21.26000	21.1500	21.1900	-0.047%	98,040	-9.297%
2026-06-08	21.2700	21.29000	21.1600	21.2000	-0.047%	89,541	-9.340%
2026-06-05	21.2700	21.27000	21.1200	21.2100	-0.376%	179,614	-9.382%
2026-06-04	21.3700	21.40500	21.2200	21.2900	-0.136%	74,061	-9.723%
2026-06-03	21.4000	21.43150	21.3000	21.3191	-0.517%	69,425	-9.846%
2026-06-02	21.4800	21.49000	21.3900	21.4300	-0.233%	88,971	-10.313%
2026-06-01	21.5200	21.56000	21.4300	21.4800	-1.468%	63,894	-10.521%
2026-05-29	21.9300	21.97000	21.8000	21.8000	-0.547%	100,348	-11.835%
2026-05-28	21.7800	21.94000	21.7800	21.9200	+0.504%	52,880	-12.318%
2026-05-27	21.6700	21.86000	21.6700	21.8100	+0.461%	75,511	-11.875%
2026-05-26	21.5800	21.74000	21.5800	21.7100	+0.883%	108,341	-11.469%
2026-05-22	21.5500	21.58000	21.4500	21.5200	0.000%	51,402	-10.688%
2026-05-21	21.5800	21.64000	21.4000	21.5200	-0.370%	93,646	-10.688%
2026-05-20	21.5100	21.65000	21.5100	21.6000	+0.418%	77,759	-11.019%
2026-05-19	21.6100	21.75000	21.5100	21.5100	-0.967%	92,270	-10.646%
2026-05-18	21.7800	21.85000	21.6501	21.7200	-0.184%	51,536	-11.510%
2026-05-15	21.8700	21.88000	21.7200	21.7600	-0.685%	95,311	-11.673%
2026-05-14	21.9500	22.02990	21.9100	21.9101	+0.000%	44,584	-12.278%
2026-05-13	22.0300	22.03000	21.9100	21.9100	-0.364%	48,818	-12.277%
2026-05-12	22.0100	22.08000	21.9301	21.9900	-0.362%	46,825	-12.597%
2026-05-11	22.1100	22.13000	22.0300	22.0700	-0.136%	36,373	-12.913%
2026-05-08	22.0900	22.11000	22.0116	22.1000	+0.318%	46,243	-13.032%
2026-05-07	22.0100	22.06000	21.9500	22.0300	+0.091%	53,559	-12.755%
2026-05-06	21.9800	22.04000	21.9400	22.0100	+0.502%	66,135	-12.676%
2026-05-05	21.9300	21.97000	21.8700	21.9001	+0.000%	57,669	-12.238%
2026-05-04	22.0700	22.07000	21.8500	21.9000	-0.590%	66,378	-12.237%
2026-05-01	22.0800	22.14000	22.0000	22.0300	-0.045%	39,577	-12.755%
2026-04-30	21.9700	22.16000	21.9127	22.0400	+0.410%	181,595	-12.795%
2026-04-29	22.0500	22.10500	21.9300	21.9500	-0.544%	51,888	-12.437%
2026-04-28	22.1100	22.18500	22.0500	22.0700	-0.271%	37,644	-12.913%
2026-04-27	22.1100	22.21000	22.0100	22.1300	-0.270%	60,005	-13.150%
2026-04-24	22.1700	22.26000	22.1600	22.1900	0.000%	25,706	-13.384%
2026-04-23	22.2100	22.26000	22.1000	22.1900	-0.045%	46,657	-13.384%
2026-04-22	22.1800	22.22000	22.1300	22.2000	+0.271%	46,041	-13.423%
2026-04-21	22.1800	22.23000	22.0900	22.1400	-0.360%	63,151	-13.189%
2026-04-20	22.1800	22.22000	22.1200	22.2200	-0.045%	53,547	-13.501%
2026-04-17	22.2300	22.26500	22.1200	22.2300	+0.679%	48,874	-13.540%
2026-04-16	22.2600	22.26000	22.0800	22.0800	-0.630%	122,303	-12.953%
2026-04-15	22.1400	22.23000	22.1400	22.2199	+0.316%	42,648	-13.501%
2026-04-14	22.1300	22.20000	22.0700	22.1500	+0.454%	64,783	-13.228%
2026-04-13	21.9700	22.12000	21.9700	22.0500	+0.091%	126,260	-12.834%
2026-04-10	22.0900	22.10990	22.0200	22.0300	-0.272%	56,159	-12.755%
2026-04-09	22.0700	22.11880	21.9800	22.0900	+0.272%	61,017	-12.992%
2026-04-08	22.1000	22.12500	21.9580	22.0300	+0.594%	36,203	-12.755%
2026-04-07	21.8600	21.90000	21.7600	21.9000	-0.046%	52,020	-12.237%
2026-04-06	21.8900	21.93000	21.8314	21.9100	+0.137%	30,575	-12.277%
2026-04-02	21.6300	21.90000	21.6300	21.8800	+0.644%	52,239	-12.157%
2026-04-01	21.6500	21.85000	21.6100	21.7400	+0.416%	57,838	-11.592%
2026-03-31	21.5700	21.66000	21.3950	21.6500	+0.885%	97,411	-11.224%
2026-03-30	21.5700	21.72000	21.4400	21.4600	-0.371%	79,559	-10.438%
2026-03-27	21.6300	21.66000	21.5400	21.5400	-0.531%	54,734	-10.771%
2026-03-26	21.7800	21.79730	21.6000	21.6550	-0.711%	61,378	-11.245%
2026-03-25	21.8900	21.94000	21.8100	21.8100	+0.368%	90,956	-11.875%
2026-03-24	21.5600	21.81000	21.5600	21.7300	-0.092%	61,233	-11.551%
2026-03-23	21.6900	21.80000	21.6000	21.7500	+0.741%	93,424	-11.632%
2026-03-20	21.9200	21.92000	21.5600	21.5900	-1.370%	84,961	-10.977%
2026-03-19	21.9100	21.91000	21.8300	21.8900	-0.273%	75,152	-12.197%
2026-03-18	22.0700	22.08000	21.9300	21.9500	-0.544%	60,174	-12.437%
2026-03-17	22.0100	22.08000	22.0000	22.0700	+0.409%	73,388	-12.913%
2026-03-16	22.1000	22.10000	21.8600	21.9800	+0.046%	52,444	-12.557%
2026-03-13	22.2100	22.29690	21.9200	21.9700	-1.081%	53,215	-12.517%
2026-03-12	22.2800	22.32490	22.1600	22.2100	-0.448%	114,323	-13.462%
2026-03-11	22.3000	22.39000	22.2900	22.3100	-0.179%	38,833	-13.850%
2026-03-10	22.3100	22.45000	22.3100	22.3500	+0.045%	40,851	-14.004%
2026-03-09	22.2400	22.37000	22.2300	22.3400	-0.268%	73,025	-13.966%
2026-03-06	22.4500	22.51000	22.3700	22.4000	-0.753%	69,539	-14.196%
2026-03-05	22.6600	22.68990	22.5300	22.5700	-0.397%	58,937	-14.843%
2026-03-04	22.6500	22.68000	22.6100	22.6600	0.000%	65,124	-15.181%
2026-03-03	22.6400	22.67000	22.5000	22.6600	-0.176%	57,296	-15.181%
2026-03-02	22.5900	22.77000	22.5900	22.7000	-0.132%	51,311	-15.330%
2026-02-27	22.7500	22.75990	22.6100	22.7300	-1.597%	91,920	-15.442%
2026-02-26	23.1800	23.19000	23.0900	23.0990	-0.156%	54,229	-16.793%
2026-02-25	23.0800	23.14000	23.0750	23.1350	+0.195%	69,956	-16.922%
2026-02-24	23.1100	23.16290	23.0400	23.0900	-0.173%	55,169	-16.761%
2026-02-23	23.1700	23.17000	23.0500	23.1300	-0.173%	65,628	-16.904%
2026-02-20	23.1000	23.18000	23.0700	23.1700	+0.247%	146,924	-17.048%
2026-02-19	23.1200	23.13000	23.0100	23.1130	+0.056%	69,048	-16.843%
2026-02-18	23.0900	23.16000	23.0833	23.1000	0.000%	123,001	-16.797%
2026-02-17	22.9100	23.10000	22.8600	23.1000	+1.028%	59,499	-16.797%
2026-02-13	22.8000	22.91990	22.6919	22.8650	+0.550%	63,306	-15.941%
2026-02-12	22.7500	22.75000	22.6600	22.7400	+0.088%	51,841	-15.479%
2026-02-11	22.7100	22.74000	22.6400	22.7200	+0.309%	49,680	-15.405%
2026-02-10	22.6600	22.72000	22.6200	22.6500	+0.133%	56,109	-15.143%
2026-02-09	22.5800	22.75000	22.5100	22.6200	+0.414%	166,265	-15.031%
2026-02-06	22.5600	22.64000	22.5000	22.5267	+0.074%	89,768	-14.679%
2026-02-05	22.5700	22.61000	22.4350	22.5100	-0.354%	47,751	-14.616%
2026-02-04	22.6900	22.69000	22.5000	22.5900	-0.441%	57,925	-14.918%
2026-02-03	22.7200	22.75000	22.5400	22.6900	-0.132%	320,528	-15.293%
2026-02-02	22.6600	22.73000	22.6500	22.7200	-0.044%	79,812	-15.405%
2026-01-30	22.5700	22.80000	22.5500	22.7300	+0.575%	173,361	-15.442%
2026-01-29	22.6700	22.74000	22.6000	22.6000	-0.441%	91,140	-14.956%
2026-01-28	22.7900	22.87000	22.6901	22.7000	-0.569%	68,226	-15.330%
2026-01-27	22.8600	22.86000	22.8001	22.8300	-0.009%	90,059	-15.813%
2026-01-26	22.8500	22.91100	22.8300	22.8320	-0.079%	59,055	-15.820%
2026-01-23	22.8100	22.91000	22.8000	22.8500	-0.044%	80,860	-15.886%
2026-01-22	22.7800	22.91000	22.7600	22.8600	+0.395%	96,230	-15.923%
2026-01-21	22.5700	22.78000	22.5200	22.7700	+1.020%	160,581	-15.591%
2026-01-20	22.5800	22.60000	22.4900	22.5400	-0.617%	278,098	-14.729%
2026-01-16	22.6400	22.69000	22.5800	22.6800	+0.177%	78,808	-15.256%
2026-01-15	22.4600	22.68000	22.4464	22.6400	+0.801%	139,283	-15.106%
2026-01-14	22.4000	22.48000	22.3300	22.4600	+0.357%	562,023	-14.426%
2026-01-13	22.3200	22.47850	22.2600	22.3800	+0.359%	83,040	-14.120%
2026-01-12	22.2900	22.34000	22.2200	22.3000	-0.045%	149,313	-13.812%
2026-01-09	22.2700	22.45000	22.2400	22.3100	+0.090%	162,441	-13.850%
2026-01-08	22.2500	22.33000	22.2400	22.2900	+0.045%	231,475	-13.773%
2026-01-07	22.2500	22.31990	22.1600	22.2800	+0.496%	71,656	-13.734%
2026-01-06	22.2500	22.25000	22.0900	22.1700	-0.225%	77,568	-13.306%
2026-01-05	22.2400	22.36920	22.1700	22.2200	+0.090%	148,829	-13.501%
2026-01-02	22.0500	22.21000	22.0400	22.2000	+0.955%	101,575	-13.423%
2025-12-31	21.9600	22.04000	21.9500	21.9900	0.000%	225,678	-12.597%
2025-12-30	21.9200	22.02000	21.8900	21.9900	+0.274%	212,210	-12.597%
2025-12-29	21.9800	22.03000	21.9200	21.9300	-0.091%	180,138	-12.358%
2025-12-26	22.0200	22.08000	21.9400	21.9500	0.000%	130,496	-12.437%
2025-12-24	21.9200	21.99000	21.9200	21.9500	0.000%	68,875	-12.437%
2025-12-23	21.9500	21.99000	21.9150	21.9500	-0.136%	162,913	-12.437%
2025-12-22	22.2000	22.20000	21.9300	21.9800	-0.543%	297,312	-12.557%
2025-12-19	22.1700	22.23000	22.1000	22.1000	-0.450%	126,862	-13.032%
2025-12-18	22.2400	22.28000	22.1500	22.2000	-0.045%	218,658	-13.423%
2025-12-17	22.2600	22.26000	22.1800	22.2100	-0.314%	152,873	-13.462%
2025-12-16	22.2600	22.29000	22.2000	22.2800	+0.225%	249,266	-13.734%
2025-12-15	22.3000	22.30000	22.2000	22.2300	-0.135%	154,079	-13.540%
2025-12-12	22.2600	22.31000	22.2100	22.2600	-0.492%	113,443	-13.657%
2025-12-11	22.0300	22.37000	22.0300	22.3700	+1.405%	180,112	-14.081%
2025-12-10	22.1000	22.10000	21.9500	22.0600	-0.226%	166,845	-12.874%
2025-12-09	21.9700	22.11000	21.8900	22.1100	+0.959%	202,694	-13.071%
2025-12-08	21.8800	21.90000	21.7600	21.9000	+0.459%	179,353	-12.237%
2025-12-05	21.8800	21.94000	21.7900	21.8000	-0.320%	230,400	-11.835%
2025-12-04	21.9000	21.94680	21.7900	21.8700	-0.410%	172,417	-12.117%
2025-12-03	21.9100	21.99000	21.8600	21.9600	+0.182%	99,876	-12.477%
2025-12-02	22.0600	22.10000	21.8933	21.9200	-0.590%	133,155	-12.318%
2025-12-01	22.0000	22.09860	21.9700	22.0500	-1.738%	119,756	-12.834%
2025-11-28	22.5300	22.54000	22.3700	22.4400	-0.178%	33,136	-14.349%
2025-11-26	22.3000	22.48000	22.3000	22.4800	+0.852%	61,226	-14.502%
2025-11-25	22.2800	22.30000	22.1400	22.2900	+0.496%	74,745	-13.773%
2025-11-24	22.1700	22.29000	22.1200	22.1800	+0.135%	59,864	-13.345%
2025-11-21	22.0800	22.23000	22.0400	22.1500	+0.317%	53,177	-13.228%
2025-11-20	22.1600	22.29000	22.0201	22.0800	-0.181%	115,720	-12.953%
2025-11-19	22.1100	22.19000	22.0901	22.1200	-0.271%	93,920	-13.110%
2025-11-18	22.1100	22.20250	22.0920	22.1800	+0.090%	54,444	-13.345%
2025-11-17	22.4100	22.48990	22.1000	22.1600	-1.071%	90,996	-13.267%
2025-11-14	22.4700	22.58000	22.3301	22.4000	-0.267%	59,624	-14.196%
2025-11-13	22.7300	22.73000	22.4600	22.4600	-1.101%	83,068	-14.426%
2025-11-12	22.8300	22.92000	22.7000	22.7100	-0.526%	61,729	-15.368%
2025-11-11	22.9300	23.01000	22.8000	22.8300	-0.739%	108,381	-15.813%
2025-11-10	22.9600	23.00000	22.8216	23.0000	+0.568%	47,837	-16.435%
2025-11-07	22.8300	22.88000	22.7171	22.8700	+0.088%	92,440	-15.960%
2025-11-06	22.8100	22.88000	22.7500	22.8500	+0.479%	71,992	-15.886%
2025-11-05	22.7400	22.82000	22.6600	22.7411	+0.247%	103,137	-15.483%
2025-11-04	22.7400	22.78000	22.6200	22.6850	-0.330%	58,124	-15.274%
2025-11-03	23.0100	23.01000	22.7500	22.7600	-0.611%	92,819	-15.554%
2025-10-31	22.8900	22.97000	22.8700	22.9000	+0.087%	64,608	-16.070%
2025-10-30	23.0000	23.11000	22.8800	22.8800	-0.952%	49,210	-15.997%
2025-10-29	23.2700	23.27000	23.0900	23.1000	-0.645%	71,341	-16.797%
2025-10-28	23.3100	23.31000	23.2400	23.2500	-0.215%	64,442	-17.333%
2025-10-27	23.2200	23.31000	23.1600	23.3000	+0.691%	142,431	-17.511%
2025-10-24	23.1500	23.19000	23.0401	23.1400	+0.217%	71,963	-16.940%
2025-10-23	23.0600	23.12000	23.0400	23.0900	-0.043%	68,791	-16.761%
2025-10-22	23.2200	23.22000	23.0200	23.1000	-0.517%	41,724	-16.797%
2025-10-21	23.1800	23.28000	23.0800	23.2200	+0.389%	62,614	-17.227%
2025-10-20	22.9600	23.16000	22.9600	23.1300	+0.784%	67,925	-16.904%
2025-10-17	22.9800	22.98000	22.7851	22.9500	+0.182%	39,842	-16.253%
2025-10-16	22.9300	22.99000	22.8600	22.9084	-0.138%	62,193	-16.101%
2025-10-15	22.8600	23.01000	22.8000	22.9400	+0.747%	86,008	-16.216%
2025-10-14	22.6800	22.81000	22.6701	22.7700	+0.132%	38,574	-15.591%
2025-10-13	22.7900	22.80000	22.7000	22.7400	+0.353%	43,516	-15.479%
2025-10-10	22.8600	22.93000	22.6600	22.6600	-0.875%	70,866	-15.181%
2025-10-09	22.9400	22.95000	22.7500	22.8600	-0.305%	66,928	-15.923%
2025-10-08	23.0600	23.06000	22.9200	22.9300	-0.131%	55,277	-16.180%
2025-10-07	23.0400	23.09000	22.9300	22.9600	-0.304%	42,779	-16.289%
2025-10-06	23.0800	23.09000	22.9500	23.0300	-0.173%	44,950	-16.544%
2025-10-03	23.1700	23.19880	23.0400	23.0700	-0.043%	40,205	-16.688%
2025-10-02	23.2500	23.25000	23.0601	23.0800	-0.369%	57,047	-16.724%
2025-10-01	22.9000	23.21990	22.9000	23.1654	+1.336%	82,087	-17.031%
2025-09-30	23.2600	23.26000	22.8000	22.8600	-1.720%	166,659	-15.923%
2025-09-29	23.2000	23.30000	23.1300	23.2600	+0.388%	59,621	-17.369%
2025-09-26	23.1500	23.20000	23.1000	23.1700	+0.303%	39,928	-17.048%
2025-09-25	23.2400	23.28000	23.0200	23.1000	-0.645%	92,248	-16.797%
2025-09-24	23.3300	23.34000	23.2000	23.2500	-0.215%	38,583	-17.333%
2025-09-23	23.4300	23.43000	23.1800	23.3000	-0.554%	43,545	-17.511%
2025-09-22	23.4100	23.43000	23.2200	23.4299	-0.023%	63,621	-17.968%
2025-09-19	23.3700	23.46000	23.1966	23.4352	+0.537%	47,987	-17.987%
2025-09-18	23.4500	23.45000	23.2900	23.3100	-0.893%	102,283	-17.546%
2025-09-17	23.6000	23.60000	23.4100	23.5200	0.000%	66,118	-18.282%
2025-09-16	23.5300	23.60850	23.4200	23.5200	+0.085%	77,401	-18.282%
2025-09-15	23.4900	23.60000	23.3900	23.5000	+0.513%	117,523	-18.213%
2025-09-12	23.4000	23.47000	23.3300	23.3800	-0.235%	57,138	-17.793%
2025-09-11	23.2700	23.45000	23.2600	23.4350	+0.926%	91,306	-17.986%
2025-09-10	23.1900	23.29000	23.1100	23.2200	+0.607%	77,213	-17.227%
2025-09-09	23.1300	23.16000	22.9800	23.0800	-0.216%	283,405	-16.724%
2025-09-08	22.9800	23.17000	22.9200	23.1300	+0.960%	68,146	-16.904%
2025-09-05	22.6500	22.93000	22.6500	22.9100	+1.523%	91,867	-16.107%
2025-09-04	22.3700	22.60000	22.3700	22.5663	+0.720%	84,056	-14.829%
2025-09-03	22.3000	22.42210	22.3000	22.4050	+0.651%	48,323	-14.216%
2025-09-02	22.3200	22.39000	22.2400	22.2600	-0.447%	56,206	-13.657%
2025-08-29	22.5000	22.55000	22.3500	22.3600	-2.230%	110,519	-14.043%
2025-08-28	22.8200	22.91000	22.8000	22.8700	+0.351%	53,417	-15.960%
2025-08-27	22.8600	22.95000	22.7900	22.7900	-0.393%	72,760	-15.665%
2025-08-26	22.9000	22.98000	22.7800	22.8800	-0.087%	100,996	-15.997%
2025-08-25	22.8600	23.05000	22.8600	22.9000	-0.087%	81,821	-16.070%
2025-08-22	22.6000	22.94000	22.6000	22.9200	+1.416%	90,758	-16.143%
2025-08-21	22.5900	22.65000	22.5700	22.6000	-0.221%	83,101	-14.956%
2025-08-20	22.5700	22.65000	22.5400	22.6500	+0.354%	84,863	-15.143%
2025-08-19	22.4000	22.61000	22.3500	22.5700	+0.759%	78,375	-14.843%
2025-08-18	22.2600	22.41000	22.2600	22.4000	+0.539%	68,264	-14.196%
2025-08-15	22.3100	22.39000	22.2700	22.2800	-0.134%	43,150	-13.734%
2025-08-14	22.3300	22.41000	22.3100	22.3100	-0.446%	52,044	-13.850%
2025-08-13	22.3000	22.41000	22.2972	22.4100	+0.688%	61,308	-14.235%
2025-08-12	22.1600	22.29000	22.1600	22.2569	+0.392%	68,923	-13.645%
2025-08-11	22.2500	22.25000	22.1500	22.1701	-0.135%	66,730	-13.307%
2025-08-08	22.1700	22.20000	22.0800	22.2000	+0.329%	55,596	-13.423%
2025-08-07	22.1400	22.22340	22.0619	22.1273	-0.193%	64,003	-13.139%
2025-08-06	22.2300	22.34000	22.0700	22.1700	+0.092%	67,139	-13.306%
2025-08-05	22.1800	22.28000	22.1200	22.1496	-0.422%	66,610	-13.226%
2025-08-04	22.0200	22.30000	22.0000	22.2435	+1.153%	68,168	-13.593%
2025-08-01	21.9300	22.02990	21.9000	21.9900	+0.274%	63,942	-12.597%
2025-07-31	22.0000	22.13000	21.9300	21.9300	-0.454%	121,028	-12.358%
2025-07-30	21.9600	22.08000	21.8300	22.0300	+0.502%	61,435	-12.755%
2025-07-29	21.8000	21.96000	21.7600	21.9200	+0.689%	78,186	-12.318%
2025-07-28	21.9400	21.94000	21.7500	21.7700	-0.571%	87,268	-11.713%
2025-07-25	21.9255	21.95880	21.8500	21.8950	+0.160%	86,085	-12.217%
2025-07-24	21.9800	22.03000	21.8500	21.8600	-0.636%	65,916	-12.077%
2025-07-23	22.0300	22.13990	21.9600	22.0000	-0.137%	73,987	-12.636%
2025-07-22	22.0700	22.14980	22.0200	22.0301	-0.316%	52,298	-12.756%
2025-07-21	22.2200	22.58000	22.0500	22.1000	-0.271%	66,201	-13.032%
2025-07-18	22.1100	22.20000	22.0500	22.1600	+0.045%	70,060	-13.267%
2025-07-17	21.8200	22.25000	21.8200	22.1500	+1.327%	160,350	-13.228%
2025-07-16	21.8400	21.96000	21.7471	21.8600	+0.183%	80,260	-12.077%
2025-07-15	21.9500	22.00000	21.8200	21.8200	-0.411%	103,618	-11.916%
2025-07-14	22.0500	22.13860	21.9000	21.9100	-0.814%	78,766	-12.277%
2025-07-11	22.2200	22.22000	22.0600	22.0899	-0.586%	74,300	-12.992%
2025-07-10	22.1900	22.27000	22.1440	22.2201	+0.226%	56,509	-13.502%
2025-07-09	22.1800	22.23680	22.1000	22.1700	+0.271%	85,438	-13.306%
2025-07-08	21.9900	22.12000	21.9400	22.1100	+0.546%	64,255	-13.071%
2025-07-07	22.1500	22.15000	21.9500	21.9900	-0.498%	82,707	-12.597%
2025-07-03	22.1500	22.20400	22.0500	22.1000	0.000%	31,439	-13.032%
2025-07-02	22.0500	22.11000	21.8601	22.1000	+0.500%	59,609	-13.032%
2025-07-01	21.8900	22.05000	21.8309	21.9900	+0.779%	97,529	-12.597%
2025-06-30	21.6500	21.91000	21.6500	21.8200	+0.646%	194,920	-11.916%
2025-06-27	21.7400	21.84000	21.6800	21.6800	-0.459%	73,125	-11.347%
2025-06-26	21.7200	21.78180	21.6614	21.7800	+0.600%	139,185	-11.754%
2025-06-25	21.7400	21.74000	21.5800	21.6500	-0.322%	99,038	-11.224%
2025-06-24	21.6100	21.74660	21.5950	21.7200	+0.789%	87,739	-11.510%
2025-06-23	21.4500	21.56000	21.4500	21.5500	+0.326%	65,539	-10.812%
2025-06-20	21.3800	21.49000	21.3450	21.4800	+0.656%	77,125	-10.521%
2025-06-18	21.2200	21.35000	21.2200	21.3400	+0.376%	81,503	-9.934%
2025-06-17	21.1400	21.26000	21.1300	21.2600	+0.615%	63,083	-9.595%
2025-06-16	21.2300	21.32000	21.0900	21.1300	-0.330%	208,372	-9.039%
2025-06-13	21.2000	21.26000	21.1404	21.2000	-0.282%	86,448	-9.340%
2025-06-12	21.3300	21.37000	21.2100	21.2600	-0.141%	70,003	-9.595%
2025-06-11	21.3600	21.42000	21.2900	21.2900	0.000%	168,224	-9.723%
2025-06-10	21.3200	21.36000	21.2600	21.2900	+0.023%	71,583	-9.723%
2025-06-09	21.1700	21.35000	21.1700	21.2850	+0.448%	90,257	-9.702%
2025-06-06	21.2900	21.34000	21.1600	21.1900	-0.470%	83,394	-9.297%
2025-06-05	21.2500	21.34000	21.2500	21.2900	+0.283%	93,323	-9.723%
2025-06-04	21.2000	21.25000	21.1400	21.2300	+0.568%	92,454	-9.468%
2025-06-03	21.0900	21.16740	21.0300	21.1100	+0.333%	105,040	-8.953%
2025-06-02	20.8300	21.05000	20.8300	21.0400	+0.430%	165,418	-8.650%
2025-05-30	21.0100	21.04000	20.8500	20.9500	-2.011%	879,145	-8.258%
2025-05-29	21.5400	21.54000	21.3300	21.3800	-0.326%	163,177	-10.103%
2025-05-28	21.5900	21.64000	21.4500	21.4500	-0.740%	120,289	-10.396%
2025-05-27	21.4900	21.64000	21.4700	21.6100	+0.840%	76,028	-11.060%
2025-05-23	21.3700	21.43000	21.2500	21.4300	+0.234%	62,464	-10.313%
2025-05-22	21.2600	21.41000	21.2400	21.3800	+0.328%	100,593	-10.103%
2025-05-21	21.5700	21.63000	21.2782	21.3100	-1.570%	108,998	-9.808%
2025-05-20	21.6500	21.82000	21.6100	21.6500	-0.551%	102,316	-11.224%
2025-05-19	21.5700	21.77000	21.4796	21.7700	+0.415%	68,545	-11.713%
2025-05-16	21.5700	21.70000	21.5000	21.6800	+0.837%	89,754	-11.347%
2025-05-15	21.5000	21.66000	21.4801	21.5000	0.000%	101,984	-10.605%
2025-05-14	21.5700	21.62000	21.4700	21.5000	-0.232%	84,430	-10.605%
2025-05-13	21.8600	21.86000	21.4400	21.5500	-1.101%	201,081	-10.812%
2025-05-12	22.1000	22.10000	21.7600	21.7900	-0.548%	83,959	-11.794%
2025-05-09	21.9700	22.03000	21.8900	21.9100	-0.137%	46,038	-12.277%
2025-05-08	22.0600	22.10000	21.9300	21.9400	-0.363%	56,445	-12.397%
2025-05-07	21.9300	22.02000	21.8647	22.0200	+0.778%	51,274	-12.716%
2025-05-06	21.8400	21.93000	21.7900	21.8501	-0.022%	46,125	-12.037%
2025-05-05	21.9450	21.99000	21.7500	21.8550	-0.438%	69,192	-12.057%
2025-05-02	21.9300	22.06240	21.9000	21.9512	+0.097%	58,101	-12.442%
2025-05-01	22.0000	22.01000	21.7500	21.9300	0.000%	67,897	-12.358%
2025-04-30	22.1000	22.14830	21.9300	21.9300	-1.038%	91,419	-12.358%
2025-04-29	22.2400	22.28000	22.1600	22.1600	-0.248%	60,433	-13.267%
2025-04-28	22.1600	22.24780	22.1500	22.2150	+0.203%	50,568	-13.482%
2025-04-25	22.1100	22.20980	22.0100	22.1700	+0.408%	55,584	-13.306%
2025-04-24	22.0900	22.16000	22.0200	22.0800	+0.501%	70,392	-12.953%
2025-04-23	22.0400	22.15670	21.9400	21.9700	+0.641%	44,247	-12.517%
2025-04-22	21.7100	21.87000	21.7100	21.8300	+0.645%	89,673	-11.956%
2025-04-21	21.7800	21.78000	21.6100	21.6900	-0.732%	68,735	-11.388%
2025-04-17	21.7400	21.88990	21.7200	21.8500	+0.551%	77,687	-12.037%
2025-04-16	21.5800	21.83000	21.5800	21.7303	+0.371%	55,379	-11.552%
2025-04-15	21.6200	21.81000	21.6200	21.6500	+0.185%	83,782	-11.224%
2025-04-14	21.6800	21.76850	21.5600	21.6100	0.000%	133,767	-11.060%