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

Jul 29, 2026

0.00USD-100.000%(-21.02)380,313

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.02)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

20.94USD0.000%(+20.94)109,512

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	21.0000	21.10000	20.9900	21.0700	+0.238%	59,869	0.000%
2026-07-29	21.0500	21.06000	20.9400	21.0200	0.000%	97,114	+0.238%
2026-07-28	21.0400	21.14990	21.0200	21.0200	-0.190%	139,922	+0.238%
2026-07-27	21.1400	21.14000	21.0100	21.0600	+0.095%	82,661	+0.047%
2026-07-24	21.0000	21.10000	21.0000	21.0400	+0.190%	55,887	+0.143%
2026-07-23	21.0600	21.13000	21.0000	21.0000	-0.662%	61,729	+0.333%
2026-07-22	21.2000	21.26310	21.1200	21.1400	-0.283%	48,854	-0.331%
2026-07-21	21.2600	21.32000	21.2000	21.2000	-0.329%	60,858	-0.613%
2026-07-20	21.2900	21.35000	21.2300	21.2700	-0.281%	112,098	-0.940%
2026-07-17	21.2500	21.35000	21.2000	21.3300	+0.141%	96,409	-1.219%
2026-07-16	21.2600	21.37000	21.2400	21.3000	-0.141%	91,394	-1.080%
2026-07-15	21.3100	21.37000	21.3000	21.3300	+0.235%	70,721	-1.219%
2026-07-14	21.2400	21.34000	21.2400	21.2800	+0.141%	91,051	-0.987%
2026-07-13	21.2800	21.33000	21.2000	21.2500	-0.422%	88,172	-0.847%
2026-07-10	21.3700	21.39990	21.2300	21.3400	-0.280%	127,261	-1.265%
2026-07-09	21.3400	21.40000	21.3000	21.4000	+0.375%	82,343	-1.542%
2026-07-08	21.4600	21.47000	21.2700	21.3200	-0.560%	72,540	-1.173%
2026-07-07	21.5000	21.51000	21.3800	21.4400	-0.279%	138,866	-1.726%
2026-07-06	21.4800	21.50000	21.4000	21.5000	+0.514%	188,806	-2.000%
2026-07-02	21.4500	21.58000	21.3400	21.3900	-0.326%	80,424	-1.496%
2026-07-01	21.4200	21.55000	21.4100	21.4600	-0.047%	70,810	-1.817%
2026-06-30	21.4900	21.57000	21.4200	21.4700	-0.232%	159,690	-1.863%
2026-06-29	21.4500	21.61500	21.4100	21.5200	+0.608%	258,272	-2.091%
2026-06-26	21.3000	21.40800	21.2600	21.3900	+0.094%	102,201	-1.496%
2026-06-25	21.4400	21.46000	21.3350	21.3700	-0.003%	108,520	-1.404%
2026-06-24	21.3700	21.43000	21.3022	21.3707	+0.379%	83,123	-1.407%
2026-06-23	21.2600	21.33000	21.2000	21.2900	-0.047%	74,091	-1.033%
2026-06-22	21.3500	21.40000	21.2700	21.3000	-0.234%	116,667	-1.080%
2026-06-18	21.3800	21.46000	21.3400	21.3500	0.000%	138,551	-1.311%
2026-06-17	21.3900	21.46000	21.3500	21.3500	-0.257%	126,186	-1.311%
2026-06-16	21.4400	21.44380	21.3404	21.4050	+0.117%	73,596	-1.565%
2026-06-15	21.3500	21.42280	21.3150	21.3800	+0.517%	139,059	-1.450%
2026-06-12	21.2400	21.35000	21.2000	21.2700	-0.047%	54,930	-0.940%
2026-06-11	21.1600	21.28350	21.1500	21.2800	+0.662%	130,316	-0.987%
2026-06-10	21.1700	21.25000	21.1200	21.1400	-0.236%	97,922	-0.331%
2026-06-09	21.2300	21.26000	21.1500	21.1900	-0.047%	98,040	-0.566%
2026-06-08	21.2700	21.29000	21.1600	21.2000	-0.047%	89,541	-0.613%
2026-06-05	21.2700	21.27000	21.1200	21.2100	-0.376%	179,614	-0.660%
2026-06-04	21.3700	21.40500	21.2200	21.2900	-0.136%	74,061	-1.033%
2026-06-03	21.4000	21.43150	21.3000	21.3191	-0.517%	69,425	-1.168%
2026-06-02	21.4800	21.49000	21.3900	21.4300	-0.233%	88,971	-1.680%
2026-06-01	21.5200	21.56000	21.4300	21.4800	-1.468%	63,894	-1.909%
2026-05-29	21.9300	21.97000	21.8000	21.8000	-0.547%	100,348	-3.349%
2026-05-28	21.7800	21.94000	21.7800	21.9200	+0.504%	52,880	-3.878%
2026-05-27	21.6700	21.86000	21.6700	21.8100	+0.461%	75,511	-3.393%
2026-05-26	21.5800	21.74000	21.5800	21.7100	+0.883%	108,341	-2.948%
2026-05-22	21.5500	21.58000	21.4500	21.5200	0.000%	51,402	-2.091%
2026-05-21	21.5800	21.64000	21.4000	21.5200	-0.370%	93,646	-2.091%
2026-05-20	21.5100	21.65000	21.5100	21.6000	+0.418%	77,759	-2.454%
2026-05-19	21.6100	21.75000	21.5100	21.5100	-0.967%	92,270	-2.046%
2026-05-18	21.7800	21.85000	21.6501	21.7200	-0.184%	51,536	-2.993%
2026-05-15	21.8700	21.88000	21.7200	21.7600	-0.685%	95,311	-3.171%
2026-05-14	21.9500	22.02990	21.9100	21.9101	+0.000%	44,584	-3.834%
2026-05-13	22.0300	22.03000	21.9100	21.9100	-0.364%	48,818	-3.834%
2026-05-12	22.0100	22.08000	21.9301	21.9900	-0.362%	46,825	-4.184%
2026-05-11	22.1100	22.13000	22.0300	22.0700	-0.136%	36,373	-4.531%
2026-05-08	22.0900	22.11000	22.0116	22.1000	+0.318%	46,243	-4.661%
2026-05-07	22.0100	22.06000	21.9500	22.0300	+0.091%	53,559	-4.358%
2026-05-06	21.9800	22.04000	21.9400	22.0100	+0.502%	66,135	-4.271%
2026-05-05	21.9300	21.97000	21.8700	21.9001	+0.000%	57,669	-3.790%
2026-05-04	22.0700	22.07000	21.8500	21.9000	-0.590%	66,378	-3.790%
2026-05-01	22.0800	22.14000	22.0000	22.0300	-0.045%	39,577	-4.358%
2026-04-30	21.9700	22.16000	21.9127	22.0400	+0.410%	181,595	-4.401%
2026-04-29	22.0500	22.10500	21.9300	21.9500	-0.544%	51,888	-4.009%
2026-04-28	22.1100	22.18500	22.0500	22.0700	-0.271%	37,644	-4.531%
2026-04-27	22.1100	22.21000	22.0100	22.1300	-0.270%	60,005	-4.790%
2026-04-24	22.1700	22.26000	22.1600	22.1900	0.000%	25,706	-5.047%
2026-04-23	22.2100	22.26000	22.1000	22.1900	-0.045%	46,657	-5.047%
2026-04-22	22.1800	22.22000	22.1300	22.2000	+0.271%	46,041	-5.090%
2026-04-21	22.1800	22.23000	22.0900	22.1400	-0.360%	63,151	-4.833%
2026-04-20	22.1800	22.22000	22.1200	22.2200	-0.045%	53,547	-5.176%
2026-04-17	22.2300	22.26500	22.1200	22.2300	+0.679%	48,874	-5.218%
2026-04-16	22.2600	22.26000	22.0800	22.0800	-0.630%	122,303	-4.574%
2026-04-15	22.1400	22.23000	22.1400	22.2199	+0.316%	42,648	-5.175%
2026-04-14	22.1300	22.20000	22.0700	22.1500	+0.454%	64,783	-4.876%
2026-04-13	21.9700	22.12000	21.9700	22.0500	+0.091%	126,260	-4.444%
2026-04-10	22.0900	22.10990	22.0200	22.0300	-0.272%	56,159	-4.358%
2026-04-09	22.0700	22.11880	21.9800	22.0900	+0.272%	61,017	-4.617%
2026-04-08	22.1000	22.12500	21.9580	22.0300	+0.594%	36,203	-4.358%
2026-04-07	21.8600	21.90000	21.7600	21.9000	-0.046%	52,020	-3.790%
2026-04-06	21.8900	21.93000	21.8314	21.9100	+0.137%	30,575	-3.834%
2026-04-02	21.6300	21.90000	21.6300	21.8800	+0.644%	52,239	-3.702%
2026-04-01	21.6500	21.85000	21.6100	21.7400	+0.416%	57,838	-3.082%
2026-03-31	21.5700	21.66000	21.3950	21.6500	+0.885%	97,411	-2.679%
2026-03-30	21.5700	21.72000	21.4400	21.4600	-0.371%	79,559	-1.817%
2026-03-27	21.6300	21.66000	21.5400	21.5400	-0.531%	54,734	-2.182%
2026-03-26	21.7800	21.79730	21.6000	21.6550	-0.711%	61,378	-2.701%
2026-03-25	21.8900	21.94000	21.8100	21.8100	+0.368%	90,956	-3.393%
2026-03-24	21.5600	21.81000	21.5600	21.7300	-0.092%	61,233	-3.037%
2026-03-23	21.6900	21.80000	21.6000	21.7500	+0.741%	93,424	-3.126%
2026-03-20	21.9200	21.92000	21.5600	21.5900	-1.370%	84,961	-2.409%
2026-03-19	21.9100	21.91000	21.8300	21.8900	-0.273%	75,152	-3.746%
2026-03-18	22.0700	22.08000	21.9300	21.9500	-0.544%	60,174	-4.009%
2026-03-17	22.0100	22.08000	22.0000	22.0700	+0.409%	73,388	-4.531%
2026-03-16	22.1000	22.10000	21.8600	21.9800	+0.046%	52,444	-4.140%
2026-03-13	22.2100	22.29690	21.9200	21.9700	-1.081%	53,215	-4.096%
2026-03-12	22.2800	22.32490	22.1600	22.2100	-0.448%	114,323	-5.133%
2026-03-11	22.3000	22.39000	22.2900	22.3100	-0.179%	38,833	-5.558%
2026-03-10	22.3100	22.45000	22.3100	22.3500	+0.045%	40,851	-5.727%
2026-03-09	22.2400	22.37000	22.2300	22.3400	-0.268%	73,025	-5.685%
2026-03-06	22.4500	22.51000	22.3700	22.4000	-0.753%	69,539	-5.937%
2026-03-05	22.6600	22.68990	22.5300	22.5700	-0.397%	58,937	-6.646%
2026-03-04	22.6500	22.68000	22.6100	22.6600	0.000%	65,124	-7.017%
2026-03-03	22.6400	22.67000	22.5000	22.6600	-0.176%	57,296	-7.017%
2026-03-02	22.5900	22.77000	22.5900	22.7000	-0.132%	51,311	-7.181%
2026-02-27	22.7500	22.75990	22.6100	22.7300	-1.597%	91,920	-7.303%
2026-02-26	23.1800	23.19000	23.0900	23.0990	-0.156%	54,229	-8.784%
2026-02-25	23.0800	23.14000	23.0750	23.1350	+0.195%	69,956	-8.926%
2026-02-24	23.1100	23.16290	23.0400	23.0900	-0.173%	55,169	-8.748%
2026-02-23	23.1700	23.17000	23.0500	23.1300	-0.173%	65,628	-8.906%
2026-02-20	23.1000	23.18000	23.0700	23.1700	+0.247%	146,924	-9.063%
2026-02-19	23.1200	23.13000	23.0100	23.1130	+0.056%	69,048	-8.839%
2026-02-18	23.0900	23.16000	23.0833	23.1000	0.000%	123,001	-8.788%
2026-02-17	22.9100	23.10000	22.8600	23.1000	+1.028%	59,499	-8.788%
2026-02-13	22.8000	22.91990	22.6919	22.8650	+0.550%	63,306	-7.850%
2026-02-12	22.7500	22.75000	22.6600	22.7400	+0.088%	51,841	-7.344%
2026-02-11	22.7100	22.74000	22.6400	22.7200	+0.309%	49,680	-7.262%
2026-02-10	22.6600	22.72000	22.6200	22.6500	+0.133%	56,109	-6.976%
2026-02-09	22.5800	22.75000	22.5100	22.6200	+0.414%	166,265	-6.852%
2026-02-06	22.5600	22.64000	22.5000	22.5267	+0.074%	89,768	-6.467%
2026-02-05	22.5700	22.61000	22.4350	22.5100	-0.354%	47,751	-6.397%
2026-02-04	22.6900	22.69000	22.5000	22.5900	-0.441%	57,925	-6.729%
2026-02-03	22.7200	22.75000	22.5400	22.6900	-0.132%	320,528	-7.140%
2026-02-02	22.6600	22.73000	22.6500	22.7200	-0.044%	79,812	-7.262%
2026-01-30	22.5700	22.80000	22.5500	22.7300	+0.575%	173,361	-7.303%
2026-01-29	22.6700	22.74000	22.6000	22.6000	-0.441%	91,140	-6.770%
2026-01-28	22.7900	22.87000	22.6901	22.7000	-0.569%	68,226	-7.181%
2026-01-27	22.8600	22.86000	22.8001	22.8300	-0.009%	90,059	-7.709%
2026-01-26	22.8500	22.91100	22.8300	22.8320	-0.079%	59,055	-7.717%
2026-01-23	22.8100	22.91000	22.8000	22.8500	-0.044%	80,860	-7.790%
2026-01-22	22.7800	22.91000	22.7600	22.8600	+0.395%	96,230	-7.830%
2026-01-21	22.5700	22.78000	22.5200	22.7700	+1.020%	160,581	-7.466%
2026-01-20	22.5800	22.60000	22.4900	22.5400	-0.617%	278,098	-6.522%
2026-01-16	22.6400	22.69000	22.5800	22.6800	+0.177%	78,808	-7.099%
2026-01-15	22.4600	22.68000	22.4464	22.6400	+0.801%	139,283	-6.935%
2026-01-14	22.4000	22.48000	22.3300	22.4600	+0.357%	562,023	-6.189%
2026-01-13	22.3200	22.47850	22.2600	22.3800	+0.359%	83,040	-5.853%
2026-01-12	22.2900	22.34000	22.2200	22.3000	-0.045%	149,313	-5.516%
2026-01-09	22.2700	22.45000	22.2400	22.3100	+0.090%	162,441	-5.558%
2026-01-08	22.2500	22.33000	22.2400	22.2900	+0.045%	231,475	-5.473%
2026-01-07	22.2500	22.31990	22.1600	22.2800	+0.496%	71,656	-5.431%
2026-01-06	22.2500	22.25000	22.0900	22.1700	-0.225%	77,568	-4.962%
2026-01-05	22.2400	22.36920	22.1700	22.2200	+0.090%	148,829	-5.176%
2026-01-02	22.0500	22.21000	22.0400	22.2000	+0.955%	101,575	-5.090%
2025-12-31	21.9600	22.04000	21.9500	21.9900	0.000%	225,678	-4.184%
2025-12-30	21.9200	22.02000	21.8900	21.9900	+0.274%	212,210	-4.184%
2025-12-29	21.9800	22.03000	21.9200	21.9300	-0.091%	180,138	-3.922%
2025-12-26	22.0200	22.08000	21.9400	21.9500	0.000%	130,496	-4.009%
2025-12-24	21.9200	21.99000	21.9200	21.9500	0.000%	68,875	-4.009%
2025-12-23	21.9500	21.99000	21.9150	21.9500	-0.136%	162,913	-4.009%
2025-12-22	22.2000	22.20000	21.9300	21.9800	-0.543%	297,312	-4.140%
2025-12-19	22.1700	22.23000	22.1000	22.1000	-0.450%	126,862	-4.661%
2025-12-18	22.2400	22.28000	22.1500	22.2000	-0.045%	218,658	-5.090%
2025-12-17	22.2600	22.26000	22.1800	22.2100	-0.314%	152,873	-5.133%
2025-12-16	22.2600	22.29000	22.2000	22.2800	+0.225%	249,266	-5.431%
2025-12-15	22.3000	22.30000	22.2000	22.2300	-0.135%	154,079	-5.218%
2025-12-12	22.2600	22.31000	22.2100	22.2600	-0.492%	113,443	-5.346%
2025-12-11	22.0300	22.37000	22.0300	22.3700	+1.405%	180,112	-5.811%
2025-12-10	22.1000	22.10000	21.9500	22.0600	-0.226%	166,845	-4.488%
2025-12-09	21.9700	22.11000	21.8900	22.1100	+0.959%	202,694	-4.704%
2025-12-08	21.8800	21.90000	21.7600	21.9000	+0.459%	179,353	-3.790%
2025-12-05	21.8800	21.94000	21.7900	21.8000	-0.320%	230,400	-3.349%
2025-12-04	21.9000	21.94680	21.7900	21.8700	-0.410%	172,417	-3.658%
2025-12-03	21.9100	21.99000	21.8600	21.9600	+0.182%	99,876	-4.053%
2025-12-02	22.0600	22.10000	21.8933	21.9200	-0.590%	133,155	-3.878%
2025-12-01	22.0000	22.09860	21.9700	22.0500	-1.738%	119,756	-4.444%
2025-11-28	22.5300	22.54000	22.3700	22.4400	-0.178%	33,136	-6.105%
2025-11-26	22.3000	22.48000	22.3000	22.4800	+0.852%	61,226	-6.272%
2025-11-25	22.2800	22.30000	22.1400	22.2900	+0.496%	74,745	-5.473%
2025-11-24	22.1700	22.29000	22.1200	22.1800	+0.135%	59,864	-5.005%
2025-11-21	22.0800	22.23000	22.0400	22.1500	+0.317%	53,177	-4.876%
2025-11-20	22.1600	22.29000	22.0201	22.0800	-0.181%	115,720	-4.574%
2025-11-19	22.1100	22.19000	22.0901	22.1200	-0.271%	93,920	-4.747%
2025-11-18	22.1100	22.20250	22.0920	22.1800	+0.090%	54,444	-5.005%
2025-11-17	22.4100	22.48990	22.1000	22.1600	-1.071%	90,996	-4.919%
2025-11-14	22.4700	22.58000	22.3301	22.4000	-0.267%	59,624	-5.937%
2025-11-13	22.7300	22.73000	22.4600	22.4600	-1.101%	83,068	-6.189%
2025-11-12	22.8300	22.92000	22.7000	22.7100	-0.526%	61,729	-7.221%
2025-11-11	22.9300	23.01000	22.8000	22.8300	-0.739%	108,381	-7.709%
2025-11-10	22.9600	23.00000	22.8216	23.0000	+0.568%	47,837	-8.391%
2025-11-07	22.8300	22.88000	22.7171	22.8700	+0.088%	92,440	-7.871%
2025-11-06	22.8100	22.88000	22.7500	22.8500	+0.479%	71,992	-7.790%
2025-11-05	22.7400	22.82000	22.6600	22.7411	+0.247%	103,137	-7.348%
2025-11-04	22.7400	22.78000	22.6200	22.6850	-0.330%	58,124	-7.119%
2025-11-03	23.0100	23.01000	22.7500	22.7600	-0.611%	92,819	-7.425%
2025-10-31	22.8900	22.97000	22.8700	22.9000	+0.087%	64,608	-7.991%
2025-10-30	23.0000	23.11000	22.8800	22.8800	-0.952%	49,210	-7.911%
2025-10-29	23.2700	23.27000	23.0900	23.1000	-0.645%	71,341	-8.788%
2025-10-28	23.3100	23.31000	23.2400	23.2500	-0.215%	64,442	-9.376%
2025-10-27	23.2200	23.31000	23.1600	23.3000	+0.691%	142,431	-9.571%
2025-10-24	23.1500	23.19000	23.0401	23.1400	+0.217%	71,963	-8.946%
2025-10-23	23.0600	23.12000	23.0400	23.0900	-0.043%	68,791	-8.748%
2025-10-22	23.2200	23.22000	23.0200	23.1000	-0.517%	41,724	-8.788%
2025-10-21	23.1800	23.28000	23.0800	23.2200	+0.389%	62,614	-9.259%
2025-10-20	22.9600	23.16000	22.9600	23.1300	+0.784%	67,925	-8.906%
2025-10-17	22.9800	22.98000	22.7851	22.9500	+0.182%	39,842	-8.192%
2025-10-16	22.9300	22.99000	22.8600	22.9084	-0.138%	62,193	-8.025%
2025-10-15	22.8600	23.01000	22.8000	22.9400	+0.747%	86,008	-8.152%
2025-10-14	22.6800	22.81000	22.6701	22.7700	+0.132%	38,574	-7.466%
2025-10-13	22.7900	22.80000	22.7000	22.7400	+0.353%	43,516	-7.344%
2025-10-10	22.8600	22.93000	22.6600	22.6600	-0.875%	70,866	-7.017%
2025-10-09	22.9400	22.95000	22.7500	22.8600	-0.305%	66,928	-7.830%
2025-10-08	23.0600	23.06000	22.9200	22.9300	-0.131%	55,277	-8.112%
2025-10-07	23.0400	23.09000	22.9300	22.9600	-0.304%	42,779	-8.232%
2025-10-06	23.0800	23.09000	22.9500	23.0300	-0.173%	44,950	-8.511%
2025-10-03	23.1700	23.19880	23.0400	23.0700	-0.043%	40,205	-8.669%
2025-10-02	23.2500	23.25000	23.0601	23.0800	-0.369%	57,047	-8.709%
2025-10-01	22.9000	23.21990	22.9000	23.1654	+1.336%	82,087	-9.045%
2025-09-30	23.2600	23.26000	22.8000	22.8600	-1.720%	166,659	-7.830%
2025-09-29	23.2000	23.30000	23.1300	23.2600	+0.388%	59,621	-9.415%
2025-09-26	23.1500	23.20000	23.1000	23.1700	+0.303%	39,928	-9.063%
2025-09-25	23.2400	23.28000	23.0200	23.1000	-0.645%	92,248	-8.788%
2025-09-24	23.3300	23.34000	23.2000	23.2500	-0.215%	38,583	-9.376%
2025-09-23	23.4300	23.43000	23.1800	23.3000	-0.554%	43,545	-9.571%
2025-09-22	23.4100	23.43000	23.2200	23.4299	-0.023%	63,621	-10.072%
2025-09-19	23.3700	23.46000	23.1966	23.4352	+0.537%	47,987	-10.093%
2025-09-18	23.4500	23.45000	23.2900	23.3100	-0.893%	102,283	-9.610%
2025-09-17	23.6000	23.60000	23.4100	23.5200	0.000%	66,118	-10.417%
2025-09-16	23.5300	23.60850	23.4200	23.5200	+0.085%	77,401	-10.417%
2025-09-15	23.4900	23.60000	23.3900	23.5000	+0.513%	117,523	-10.340%
2025-09-12	23.4000	23.47000	23.3300	23.3800	-0.235%	57,138	-9.880%
2025-09-11	23.2700	23.45000	23.2600	23.4350	+0.926%	91,306	-10.092%
2025-09-10	23.1900	23.29000	23.1100	23.2200	+0.607%	77,213	-9.259%
2025-09-09	23.1300	23.16000	22.9800	23.0800	-0.216%	283,405	-8.709%
2025-09-08	22.9800	23.17000	22.9200	23.1300	+0.960%	68,146	-8.906%
2025-09-05	22.6500	22.93000	22.6500	22.9100	+1.523%	91,867	-8.031%
2025-09-04	22.3700	22.60000	22.3700	22.5663	+0.720%	84,056	-6.631%
2025-09-03	22.3000	22.42210	22.3000	22.4050	+0.651%	48,323	-5.958%
2025-09-02	22.3200	22.39000	22.2400	22.2600	-0.447%	56,206	-5.346%
2025-08-29	22.5000	22.55000	22.3500	22.3600	-2.230%	110,519	-5.769%
2025-08-28	22.8200	22.91000	22.8000	22.8700	+0.351%	53,417	-7.871%
2025-08-27	22.8600	22.95000	22.7900	22.7900	-0.393%	72,760	-7.547%
2025-08-26	22.9000	22.98000	22.7800	22.8800	-0.087%	100,996	-7.911%
2025-08-25	22.8600	23.05000	22.8600	22.9000	-0.087%	81,821	-7.991%
2025-08-22	22.6000	22.94000	22.6000	22.9200	+1.416%	90,758	-8.072%
2025-08-21	22.5900	22.65000	22.5700	22.6000	-0.221%	83,101	-6.770%
2025-08-20	22.5700	22.65000	22.5400	22.6500	+0.354%	84,863	-6.976%
2025-08-19	22.4000	22.61000	22.3500	22.5700	+0.759%	78,375	-6.646%
2025-08-18	22.2600	22.41000	22.2600	22.4000	+0.539%	68,264	-5.937%
2025-08-15	22.3100	22.39000	22.2700	22.2800	-0.134%	43,150	-5.431%
2025-08-14	22.3300	22.41000	22.3100	22.3100	-0.446%	52,044	-5.558%
2025-08-13	22.3000	22.41000	22.2972	22.4100	+0.688%	61,308	-5.979%
2025-08-12	22.1600	22.29000	22.1600	22.2569	+0.392%	68,923	-5.333%
2025-08-11	22.2500	22.25000	22.1500	22.1701	-0.135%	66,730	-4.962%
2025-08-08	22.1700	22.20000	22.0800	22.2000	+0.329%	55,596	-5.090%
2025-08-07	22.1400	22.22340	22.0619	22.1273	-0.193%	64,003	-4.778%
2025-08-06	22.2300	22.34000	22.0700	22.1700	+0.092%	67,139	-4.962%
2025-08-05	22.1800	22.28000	22.1200	22.1496	-0.422%	66,610	-4.874%
2025-08-04	22.0200	22.30000	22.0000	22.2435	+1.153%	68,168	-5.276%
2025-08-01	21.9300	22.02990	21.9000	21.9900	+0.274%	63,942	-4.184%
2025-07-31	22.0000	22.13000	21.9300	21.9300	-0.454%	121,028	-3.922%
2025-07-30	21.9600	22.08000	21.8300	22.0300	+0.502%	61,435	-4.358%
2025-07-29	21.8000	21.96000	21.7600	21.9200	+0.689%	78,186	-3.878%
2025-07-28	21.9400	21.94000	21.7500	21.7700	-0.571%	87,268	-3.215%
2025-07-25	21.9255	21.95880	21.8500	21.8950	+0.160%	86,085	-3.768%
2025-07-24	21.9800	22.03000	21.8500	21.8600	-0.636%	65,916	-3.614%
2025-07-23	22.0300	22.13990	21.9600	22.0000	-0.137%	73,987	-4.227%
2025-07-22	22.0700	22.14980	22.0200	22.0301	-0.316%	52,298	-4.358%
2025-07-21	22.2200	22.58000	22.0500	22.1000	-0.271%	66,201	-4.661%
2025-07-18	22.1100	22.20000	22.0500	22.1600	+0.045%	70,060	-4.919%
2025-07-17	21.8200	22.25000	21.8200	22.1500	+1.327%	160,350	-4.876%
2025-07-16	21.8400	21.96000	21.7471	21.8600	+0.183%	80,260	-3.614%
2025-07-15	21.9500	22.00000	21.8200	21.8200	-0.411%	103,618	-3.437%
2025-07-14	22.0500	22.13860	21.9000	21.9100	-0.814%	78,766	-3.834%
2025-07-11	22.2200	22.22000	22.0600	22.0899	-0.586%	74,300	-4.617%
2025-07-10	22.1900	22.27000	22.1440	22.2201	+0.226%	56,509	-5.176%
2025-07-09	22.1800	22.23680	22.1000	22.1700	+0.271%	85,438	-4.962%
2025-07-08	21.9900	22.12000	21.9400	22.1100	+0.546%	64,255	-4.704%
2025-07-07	22.1500	22.15000	21.9500	21.9900	-0.498%	82,707	-4.184%
2025-07-03	22.1500	22.20400	22.0500	22.1000	0.000%	31,439	-4.661%
2025-07-02	22.0500	22.11000	21.8601	22.1000	+0.500%	59,609	-4.661%
2025-07-01	21.8900	22.05000	21.8309	21.9900	+0.779%	97,529	-4.184%
2025-06-30	21.6500	21.91000	21.6500	21.8200	+0.646%	194,920	-3.437%
2025-06-27	21.7400	21.84000	21.6800	21.6800	-0.459%	73,125	-2.814%
2025-06-26	21.7200	21.78180	21.6614	21.7800	+0.600%	139,185	-3.260%
2025-06-25	21.7400	21.74000	21.5800	21.6500	-0.322%	99,038	-2.679%
2025-06-24	21.6100	21.74660	21.5950	21.7200	+0.789%	87,739	-2.993%
2025-06-23	21.4500	21.56000	21.4500	21.5500	+0.326%	65,539	-2.227%
2025-06-20	21.3800	21.49000	21.3450	21.4800	+0.656%	77,125	-1.909%
2025-06-18	21.2200	21.35000	21.2200	21.3400	+0.376%	81,503	-1.265%
2025-06-17	21.1400	21.26000	21.1300	21.2600	+0.615%	63,083	-0.894%
2025-06-16	21.2300	21.32000	21.0900	21.1300	-0.330%	208,372	-0.284%
2025-06-13	21.2000	21.26000	21.1404	21.2000	-0.282%	86,448	-0.613%
2025-06-12	21.3300	21.37000	21.2100	21.2600	-0.141%	70,003	-0.894%
2025-06-11	21.3600	21.42000	21.2900	21.2900	0.000%	168,224	-1.033%
2025-06-10	21.3200	21.36000	21.2600	21.2900	+0.023%	71,583	-1.033%
2025-06-09	21.1700	21.35000	21.1700	21.2850	+0.448%	90,257	-1.010%
2025-06-06	21.2900	21.34000	21.1600	21.1900	-0.470%	83,394	-0.566%
2025-06-05	21.2500	21.34000	21.2500	21.2900	+0.283%	93,323	-1.033%
2025-06-04	21.2000	21.25000	21.1400	21.2300	+0.568%	92,454	-0.754%
2025-06-03	21.0900	21.16740	21.0300	21.1100	+0.333%	105,040	-0.189%
2025-06-02	20.8300	21.05000	20.8300	21.0400	+0.430%	165,418	+0.143%
2025-05-30	21.0100	21.04000	20.8500	20.9500	-2.011%	879,145	+0.573%
2025-05-29	21.5400	21.54000	21.3300	21.3800	-0.326%	163,177	-1.450%
2025-05-28	21.5900	21.64000	21.4500	21.4500	-0.740%	120,289	-1.772%
2025-05-27	21.4900	21.64000	21.4700	21.6100	+0.840%	76,028	-2.499%
2025-05-23	21.3700	21.43000	21.2500	21.4300	+0.234%	62,464	-1.680%
2025-05-22	21.2600	21.41000	21.2400	21.3800	+0.328%	100,593	-1.450%
2025-05-21	21.5700	21.63000	21.2782	21.3100	-1.570%	108,998	-1.126%
2025-05-20	21.6500	21.82000	21.6100	21.6500	-0.551%	102,316	-2.679%
2025-05-19	21.5700	21.77000	21.4796	21.7700	+0.415%	68,545	-3.215%
2025-05-16	21.5700	21.70000	21.5000	21.6800	+0.837%	89,754	-2.814%
2025-05-15	21.5000	21.66000	21.4801	21.5000	0.000%	101,984	-2.000%
2025-05-14	21.5700	21.62000	21.4700	21.5000	-0.232%	84,430	-2.000%
2025-05-13	21.8600	21.86000	21.4400	21.5500	-1.101%	201,081	-2.227%
2025-05-12	22.1000	22.10000	21.7600	21.7900	-0.548%	83,959	-3.304%
2025-05-09	21.9700	22.03000	21.8900	21.9100	-0.137%	46,038	-3.834%
2025-05-08	22.0600	22.10000	21.9300	21.9400	-0.363%	56,445	-3.965%
2025-05-07	21.9300	22.02000	21.8647	22.0200	+0.778%	51,274	-4.314%
2025-05-06	21.8400	21.93000	21.7900	21.8501	-0.022%	46,125	-3.570%
2025-05-05	21.9450	21.99000	21.7500	21.8550	-0.438%	69,192	-3.592%
2025-05-02	21.9300	22.06240	21.9000	21.9512	+0.097%	58,101	-4.014%
2025-05-01	22.0000	22.01000	21.7500	21.9300	0.000%	67,897	-3.922%
2025-04-30	22.1000	22.14830	21.9300	21.9300	-1.038%	91,419	-3.922%
2025-04-29	22.2400	22.28000	22.1600	22.1600	-0.248%	60,433	-4.919%
2025-04-28	22.1600	22.24780	22.1500	22.2150	+0.203%	50,568	-5.154%
2025-04-25	22.1100	22.20980	22.0100	22.1700	+0.408%	55,584	-4.962%
2025-04-24	22.0900	22.16000	22.0200	22.0800	+0.501%	70,392	-4.574%
2025-04-23	22.0400	22.15670	21.9400	21.9700	+0.641%	44,247	-4.096%
2025-04-22	21.7100	21.87000	21.7100	21.8300	+0.645%	89,673	-3.481%
2025-04-21	21.7800	21.78000	21.6100	21.6900	-0.732%	68,735	-2.858%
2025-04-17	21.7400	21.88990	21.7200	21.8500	+0.551%	77,687	-3.570%
2025-04-16	21.5800	21.83000	21.5800	21.7303	+0.371%	55,379	-3.039%
2025-04-15	21.6200	21.81000	21.6200	21.6500	+0.185%	83,782	-2.679%
2025-04-14	21.6800	21.76850	21.5600	21.6100	0.000%	133,767	-2.499%
2025-04-11	21.8300	21.89680	21.5200	21.6100	-1.324%	166,073	-2.499%
2025-04-10	22.3100	22.31000	21.8700	21.9000	-2.188%	117,935	-3.790%
2025-04-09	21.7500	22.39000	21.6700	22.3900	+2.051%	176,995	-5.895%
2025-04-08	22.2200	22.22000	21.9000	21.9400	-0.409%	130,881	-3.965%
2025-04-07	21.7600	22.44000	21.7600	22.0300	-1.652%	128,946	-4.358%
2025-04-04	22.4300	22.47000	22.1250	22.4000	-0.489%	162,007	-5.937%
2025-04-03	22.4800	22.52000	22.3360	22.5100	-0.793%	122,771	-6.397%
2025-04-02	22.4200	22.71000	22.4200	22.6900	+0.710%	97,232	-7.140%
2025-04-01	22.5100	22.62000	22.4600	22.5300	+0.356%	61,265	-6.480%
2025-03-31	22.5000	22.62500	22.4400	22.4500	-0.488%	166,016	-6.147%
2025-03-28	22.7200	22.83000	22.5600	22.5600	-0.704%	90,757	-6.605%
2025-03-27	22.7500	22.79804	22.5800	22.7200	-0.438%	50,052	-7.262%
2025-03-26	23.0500	23.07920	22.8000	22.8200	-1.169%	73,170	-7.669%
2025-03-25	23.0900	23.11000	23.0214	23.0900	+0.348%	81,318	-8.748%
2025-03-24	23.1600	23.18000	23.0100	23.0100	-0.346%	70,188	-8.431%
2025-03-21	22.9700	23.14000	22.9700	23.0900	0.000%	31,536	-8.748%
2025-03-20	23.0400	23.12950	23.0300	23.0900	-0.043%	69,284	-8.748%
2025-03-19	22.9800	23.12990	22.9500	23.1000	+0.260%	69,494	-8.788%
2025-03-18	23.1200	23.12000	22.8681	23.0400	-0.346%	60,913	-8.550%
2025-03-17	22.9800	23.18000	22.9101	23.1200	+0.741%	53,417	-8.867%
2025-03-14	22.8200	23.05000	22.7950	22.9500	+0.482%	92,842	-8.192%
2025-03-13	22.6400	22.88000	22.6000	22.8400	+0.528%	66,322	-7.750%
2025-03-12	22.6600	22.74000	22.5200	22.7200	+0.442%	87,352	-7.262%
2025-03-11	22.6500	22.65000	22.4800	22.6200	+0.088%	96,693	-6.852%
2025-03-10	22.7900	22.84990	22.5800	22.6000	-0.877%	70,917	-6.770%
2025-03-07	22.9400	23.02870	22.7900	22.8000	-0.610%	31,155	-7.588%
2025-03-06	22.9000	22.98000	22.8428	22.9400	-0.477%	57,293	-8.152%
2025-03-05	23.0800	23.15890	22.9900	23.0500	-0.087%	39,302	-8.590%
2025-03-04	23.1500	23.15000	22.9801	23.0700	-0.389%	92,694	-8.669%
2025-03-03	23.1000	23.22000	23.0500	23.1600	+0.260%	124,405	-9.024%
2025-02-28	23.1800	23.30000	23.0800	23.1000	-1.827%	90,664	-8.788%
2025-02-27	23.5100	23.59000	23.4800	23.5300	+0.085%	61,288	-10.455%
2025-02-26	23.5400	23.61000	23.4500	23.5100	0.000%	69,529	-10.379%
2025-02-25	23.4300	23.55000	23.3100	23.5100	+0.858%	243,790	-10.379%
2025-02-24	23.3500	23.45000	23.2700	23.3100	+0.129%	85,650	-9.610%
2025-02-21	23.3900	23.43000	23.2700	23.2800	-0.300%	46,340	-9.493%
2025-02-20	23.3900	23.39000	23.2200	23.3500	0.000%	43,858	-9.764%
2025-02-19	23.3200	23.36000	23.1800	23.3500	-0.171%	71,269	-9.764%
2025-02-18	23.3900	23.40000	23.2508	23.3900	-0.043%	55,707	-9.919%
2025-02-14	23.3000	23.40260	23.2800	23.4000	+0.732%	41,805	-9.957%
2025-02-13	23.1500	23.26500	22.9920	23.2300	+1.308%	68,455	-9.298%
2025-02-12	22.9800	23.02000	22.8800	22.9300	-1.079%	80,342	-8.112%
2025-02-11	23.1300	23.37000	23.1300	23.1801	-0.215%	55,151	-9.103%
2025-02-10	23.2000	23.30000	23.0701	23.2301	+0.563%	79,621	-9.299%
2025-02-07	23.0400	23.13920	23.0200	23.1000	-0.216%	46,614	-8.788%