Dark

BAC/PN
Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 5.000% Non-Cumulative Preferred Stock, Series LL
stock NYSE Preferred Stock

At Close

Oct 2, 2026

17.96USD-0.443%(-0.08)241,209

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:24:30 AM EDT

17.96USD-0.443%(-0.08)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

17.96USD-0.499%(-0.09)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.1300	18.2200	17.860000	17.960000	-0.443%	241,209	0.000%
2026-10-01	17.9900	18.1700	17.860000	18.040000	0.000%	170,901	-0.443%
2026-09-30	18.1400	18.2200	17.960000	18.040000	-0.387%	283,606	-0.443%
2026-09-29	18.2300	18.3200	18.020000	18.110000	-0.930%	192,338	-0.828%
2026-09-28	18.3100	18.4000	18.170100	18.280000	-0.975%	111,429	-1.751%
2026-09-25	18.4900	18.4900	18.300000	18.460000	+0.108%	156,975	-2.709%
2026-09-24	18.3100	18.5400	18.310000	18.440000	-0.371%	166,786	-2.603%
2026-09-23	18.5900	18.6649	18.330000	18.508600	-0.545%	155,903	-2.964%
2026-09-22	18.6700	18.7900	18.540000	18.610000	-0.588%	121,818	-3.493%
2026-09-21	18.8700	18.8700	18.660100	18.720000	-0.426%	200,513	-4.060%
2026-09-18	18.7100	18.8700	18.660000	18.800000	+0.053%	130,756	-4.468%
2026-09-17	18.8400	18.8700	18.620000	18.790000	+0.481%	242,313	-4.417%
2026-09-16	18.3500	18.7600	18.300000	18.700000	+2.410%	374,086	-3.957%
2026-09-15	18.3300	18.4588	17.980000	18.260000	-0.761%	686,147	-1.643%
2026-09-14	18.4800	18.5600	18.400000	18.400000	-0.809%	137,154	-2.391%
2026-09-11	18.5600	18.6600	18.490000	18.550000	+0.108%	134,784	-3.181%
2026-09-10	18.5800	18.6300	18.430000	18.530000	-0.750%	127,535	-3.076%
2026-09-09	18.8200	18.8200	18.570000	18.670000	-0.639%	206,147	-3.803%
2026-09-08	18.8700	18.9799	18.780000	18.790000	-0.318%	113,780	-4.417%
2026-09-04	18.9000	18.9200	18.810000	18.850000	+0.053%	111,018	-4.721%
2026-09-03	18.9400	19.0500	18.840000	18.840000	-0.370%	152,241	-4.671%
2026-09-02	19.0500	19.0900	18.900000	18.910000	-0.735%	121,974	-5.024%
2026-09-01	19.1800	19.2000	18.950000	19.050000	-2.308%	154,512	-5.722%
2026-08-31	19.5200	19.6200	19.420000	19.500000	-0.205%	439,163	-7.897%
2026-08-28	19.6700	19.7000	19.480000	19.540000	-0.408%	283,015	-8.086%
2026-08-27	19.6800	19.7200	19.620000	19.620000	-0.153%	121,079	-8.461%
2026-08-26	19.6200	19.8500	19.620000	19.650000	-0.254%	171,867	-8.601%
2026-08-25	19.5800	19.7000	19.480000	19.700000	+0.870%	171,680	-8.832%
2026-08-24	19.3500	19.6000	19.310000	19.530000	+1.244%	285,890	-8.039%
2026-08-21	19.4700	19.4700	19.270000	19.290000	-0.721%	120,695	-6.895%
2026-08-20	19.3600	19.4400	19.320000	19.430000	-0.205%	121,274	-7.566%
2026-08-19	19.1300	19.5450	19.050000	19.470000	+2.205%	226,191	-7.756%
2026-08-18	19.1000	19.1546	18.960000	19.050000	-0.574%	174,661	-5.722%
2026-08-17	19.3000	19.3400	19.150000	19.160000	-0.931%	127,172	-6.263%
2026-08-14	19.3200	19.3700	19.275652	19.340000	-0.103%	105,911	-7.135%
2026-08-13	19.3500	19.4300	19.300000	19.360000	+0.311%	82,085	-7.231%
2026-08-12	19.2600	19.3500	19.260000	19.300000	+0.260%	137,138	-6.943%
2026-08-11	19.4200	19.4200	19.240000	19.250000	-0.362%	89,432	-6.701%
2026-08-10	19.3800	19.4000	19.280000	19.320000	-0.310%	83,581	-7.039%
2026-08-07	19.4100	19.4500	19.360000	19.380000	+0.103%	65,990	-7.327%
2026-08-06	19.4700	19.5200	19.360000	19.360000	-0.616%	89,070	-7.231%
2026-08-05	19.5800	19.5946	19.480000	19.480000	-0.612%	108,791	-7.803%
2026-08-04	19.5800	19.6000	19.530000	19.600000	+0.410%	171,249	-8.367%
2026-08-03	19.6400	19.7000	19.500000	19.520000	-0.306%	482,899	-7.992%
2026-07-31	19.6600	19.6683	19.570000	19.580000	-0.407%	127,375	-8.274%
2026-07-30	19.5100	19.6600	19.490000	19.660000	+0.666%	80,733	-8.647%
2026-07-29	19.5500	19.6100	19.470000	19.530000	-0.306%	87,544	-8.039%
2026-07-28	19.5600	19.7000	19.550100	19.590000	+0.051%	110,911	-8.321%
2026-07-27	19.6000	19.6499	19.530000	19.580000	+0.256%	57,261	-8.274%
2026-07-24	19.5200	19.6300	19.520000	19.530000	+0.051%	67,354	-8.039%
2026-07-23	19.5600	19.6100	19.520000	19.520000	-0.560%	80,672	-7.992%
2026-07-22	19.6900	19.7000	19.615000	19.630000	-0.305%	84,946	-8.507%
2026-07-21	19.7800	19.7800	19.680000	19.690000	-0.304%	82,269	-8.786%
2026-07-20	19.8000	19.8000	19.720000	19.750000	-0.152%	176,648	-9.063%
2026-07-17	19.7300	19.7800	19.690000	19.780000	+0.203%	129,091	-9.201%
2026-07-16	19.7500	19.7750	19.700000	19.740000	-0.152%	64,632	-9.017%
2026-07-15	19.8200	19.8200	19.730000	19.770000	-0.051%	109,094	-9.155%
2026-07-14	19.7300	19.7900	19.730000	19.780000	+0.253%	52,631	-9.201%
2026-07-13	19.7600	19.8100	19.688000	19.730000	-0.504%	70,738	-8.971%
2026-07-10	19.8000	19.8500	19.740000	19.830000	0.000%	75,786	-9.430%
2026-07-09	19.8600	19.8700	19.790000	19.830000	0.000%	110,539	-9.430%
2026-07-08	19.9600	20.0599	19.800300	19.830000	-0.602%	150,762	-9.430%
2026-07-07	20.0000	20.0609	19.950000	19.950000	-0.300%	63,725	-9.975%
2026-07-06	20.0300	20.1100	19.987203	20.010000	+0.100%	75,356	-10.245%
2026-07-02	20.0500	20.1335	19.980000	19.990000	-0.299%	85,310	-10.155%
2026-07-01	20.0800	20.1400	20.020000	20.050000	-0.149%	76,623	-10.424%
2026-06-30	20.1700	20.1800	20.040000	20.080000	-0.397%	269,718	-10.558%
2026-06-29	20.0500	20.1900	20.000600	20.160000	+0.850%	94,357	-10.913%
2026-06-26	19.9100	20.0500	19.870100	19.990000	+0.251%	55,131	-10.155%
2026-06-25	20.0400	20.0700	19.920000	19.940000	-0.300%	111,327	-9.930%
2026-06-24	19.9700	20.0400	19.970000	20.000000	+0.351%	58,650	-10.200%
2026-06-23	19.8200	19.9500	19.820000	19.930000	-0.050%	104,540	-9.885%
2026-06-22	20.0000	20.0800	19.850000	19.940000	-0.499%	94,135	-9.930%
2026-06-18	20.0000	20.1000	19.990000	20.040000	+0.401%	85,284	-10.379%
2026-06-17	20.0500	20.1300	19.950000	19.960000	-0.200%	170,769	-10.020%
2026-06-16	20.0000	20.0800	19.910000	20.000000	+0.402%	88,184	-10.200%
2026-06-15	19.8600	20.0200	19.810000	19.920000	+0.353%	277,271	-9.839%
2026-06-12	19.7700	19.8500	19.760000	19.850000	+0.151%	54,482	-9.521%
2026-06-11	19.6500	19.8500	19.630000	19.820000	+0.814%	199,530	-9.384%
2026-06-10	19.6500	19.6947	19.620000	19.660000	+0.051%	140,351	-8.647%
2026-06-09	19.5700	19.7000	19.531900	19.650000	+0.358%	202,317	-8.601%
2026-06-08	19.7000	19.7100	19.580000	19.580000	-0.458%	210,848	-8.274%
2026-06-05	19.6700	19.7500	19.610000	19.670000	-0.405%	215,907	-8.693%
2026-06-04	19.6500	19.7943	19.650000	19.750000	+0.356%	90,738	-9.063%
2026-06-03	19.7900	19.7900	19.650000	19.680000	-0.430%	132,291	-8.740%
2026-06-02	19.8100	19.8900	19.750000	19.765000	-0.277%	157,554	-9.132%
2026-06-01	19.9000	19.9100	19.770000	19.820000	-1.784%	115,749	-9.384%
2026-05-29	20.2900	20.3500	20.180000	20.180000	-0.689%	112,719	-11.001%
2026-05-28	20.2800	20.3400	20.230000	20.320000	+0.544%	45,967	-11.614%
2026-05-27	20.1800	20.3900	20.170000	20.210000	+0.149%	73,819	-11.133%
2026-05-26	20.1300	20.2000	20.100100	20.180000	+0.323%	97,015	-11.001%
2026-05-22	20.0400	20.1200	19.970000	20.115000	+0.575%	102,818	-10.713%
2026-05-21	20.1200	20.1500	19.970000	20.000000	-0.498%	111,737	-10.200%
2026-05-20	20.0000	20.1661	20.000000	20.100000	+0.500%	66,520	-10.647%
2026-05-19	20.1500	20.1650	19.990000	20.000000	-1.039%	95,778	-10.200%
2026-05-18	20.2900	20.2900	20.170000	20.210000	-0.148%	69,014	-11.133%
2026-05-15	20.2600	20.3200	20.230000	20.240000	-0.541%	163,889	-11.265%
2026-05-14	20.4100	20.4372	20.350000	20.350000	-0.196%	64,461	-11.744%
2026-05-13	20.4900	20.4900	20.390000	20.390000	-0.293%	54,943	-11.918%
2026-05-12	20.4900	20.5100	20.410000	20.450000	-0.195%	66,300	-12.176%
2026-05-11	20.5400	20.5800	20.480100	20.490000	-0.195%	70,578	-12.347%
2026-05-08	20.5200	20.5900	20.510000	20.530000	+0.073%	84,520	-12.518%
2026-05-07	20.5300	20.5600	20.460100	20.515000	-0.024%	81,026	-12.454%
2026-05-06	20.4500	20.5400	20.450000	20.520000	+0.490%	51,868	-12.476%
2026-05-05	20.4500	20.4600	20.420000	20.420000	0.000%	51,438	-12.047%
2026-05-04	20.5000	20.5499	20.370100	20.420000	-0.443%	63,755	-12.047%
2026-05-01	20.5500	20.6400	20.510900	20.510900	-0.093%	55,858	-12.437%
2026-04-30	20.4800	20.6100	20.460000	20.530000	+0.293%	72,521	-12.518%
2026-04-29	20.6000	20.6200	20.460000	20.470000	-0.727%	46,868	-12.262%
2026-04-28	20.6300	20.7000	20.580000	20.620000	-0.386%	68,605	-12.900%
2026-04-27	20.7100	20.7700	20.660000	20.700000	-0.145%	45,073	-13.237%
2026-04-24	20.6800	20.7700	20.680000	20.730000	+0.242%	35,966	-13.362%
2026-04-23	20.6800	20.7500	20.620000	20.680000	-0.048%	41,552	-13.153%
2026-04-22	20.6700	20.7333	20.670000	20.690000	+0.145%	38,549	-13.195%
2026-04-21	20.7300	20.8000	20.635000	20.660000	-0.290%	50,826	-13.069%
2026-04-20	20.7100	20.7600	20.680000	20.720000	-0.145%	89,124	-13.320%
2026-04-17	20.7700	20.8300	20.740000	20.750000	+0.242%	73,458	-13.446%
2026-04-16	20.8100	20.8300	20.700000	20.700000	-0.433%	76,039	-13.237%
2026-04-15	20.7000	20.8000	20.700000	20.790000	+0.435%	43,677	-13.612%
2026-04-14	20.5700	20.7500	20.570000	20.700000	+0.632%	63,750	-13.237%
2026-04-13	20.5000	20.6500	20.500000	20.570000	+0.097%	63,750	-12.688%
2026-04-10	20.5200	20.6200	20.500000	20.550000	+0.146%	61,754	-12.603%
2026-04-09	20.5900	20.6000	20.460000	20.520000	-0.049%	73,587	-12.476%
2026-04-08	20.6800	20.6800	20.510000	20.530000	+0.440%	61,201	-12.518%
2026-04-07	20.4900	20.5000	20.350000	20.440000	-0.244%	90,220	-12.133%
2026-04-06	20.4800	20.4900	20.340000	20.490000	+0.147%	36,481	-12.347%
2026-04-02	20.2600	20.4600	20.260000	20.460000	+0.739%	39,512	-12.219%
2026-04-01	20.1700	20.5000	20.170000	20.310000	+0.694%	53,668	-11.571%
2026-03-31	20.0400	20.1900	20.040000	20.170000	+0.749%	97,025	-10.957%
2026-03-30	20.1300	20.2000	20.020000	20.020000	-0.448%	28,813	-10.290%
2026-03-27	20.1900	20.2399	20.110000	20.110000	-0.519%	31,853	-10.691%
2026-03-26	20.2900	20.4299	20.200000	20.215000	-0.810%	78,794	-11.155%
2026-03-25	20.5200	20.5500	20.380000	20.380000	+0.098%	46,422	-11.874%
2026-03-24	20.3000	20.4900	20.250000	20.360000	-0.294%	61,831	-11.788%
2026-03-23	20.3500	20.4550	20.320000	20.420000	+0.690%	80,306	-12.047%
2026-03-20	20.5900	20.5900	20.260000	20.280000	-1.553%	75,857	-11.440%
2026-03-19	20.6900	20.6900	20.530000	20.600000	-0.339%	86,185	-12.816%
2026-03-18	20.7900	20.7900	20.670000	20.670000	-0.625%	70,360	-13.111%
2026-03-17	20.7900	20.8400	20.730000	20.800000	+0.435%	148,125	-13.654%
2026-03-16	20.7800	20.8200	20.660000	20.710000	+0.048%	68,091	-13.279%
2026-03-13	20.9800	20.9800	20.700000	20.700000	-0.910%	154,319	-13.237%
2026-03-12	20.9800	20.9900	20.860000	20.890000	-0.571%	172,323	-14.026%
2026-03-11	21.0200	21.0700	21.000000	21.010000	-0.143%	192,539	-14.517%
2026-03-10	20.9400	21.0799	20.900000	21.040000	+0.478%	80,680	-14.639%
2026-03-09	20.8300	20.9500	20.740100	20.940000	-0.095%	106,816	-14.231%
2026-03-06	21.0300	21.0300	20.870000	20.960000	-0.758%	162,483	-14.313%
2026-03-05	21.1500	21.2200	21.070000	21.120000	-0.377%	37,200	-14.962%
2026-03-04	21.1800	21.2399	21.170000	21.200000	-0.094%	63,754	-15.283%
2026-03-03	21.1800	21.2200	21.020000	21.220000	-0.329%	122,459	-15.363%
2026-03-02	21.1700	21.3500	21.170000	21.290000	-0.141%	48,307	-15.641%
2026-02-27	21.3000	21.3700	21.165000	21.320000	-1.342%	95,297	-15.760%
2026-02-26	21.6000	21.6600	21.600000	21.610000	-0.092%	30,230	-16.890%
2026-02-25	21.6200	21.6500	21.550000	21.630000	+0.232%	52,008	-16.967%
2026-02-24	21.6400	21.6700	21.560100	21.580000	-0.139%	107,003	-16.775%
2026-02-23	21.6600	21.7100	21.560000	21.610000	-0.415%	202,153	-16.890%
2026-02-20	21.6300	21.7200	21.610100	21.700000	+0.254%	162,050	-17.235%
2026-02-19	21.5900	21.6699	21.550000	21.645000	+0.069%	105,111	-17.025%
2026-02-18	21.6400	21.6750	21.560000	21.630000	+0.325%	195,496	-16.967%
2026-02-17	21.5100	21.6500	21.450000	21.560000	+0.419%	148,233	-16.698%
2026-02-13	21.3800	21.5000	21.230000	21.470000	+0.515%	95,501	-16.348%
2026-02-12	21.2400	21.3600	21.222600	21.360000	+0.541%	33,719	-15.918%
2026-02-11	21.2300	21.2800	21.170000	21.245000	+0.307%	82,491	-15.462%
2026-02-10	21.1900	21.2100	21.150000	21.180000	+0.237%	61,447	-15.203%
2026-02-09	21.0500	21.2000	21.050000	21.130000	+0.181%	59,102	-15.002%
2026-02-06	21.1100	21.1900	21.050000	21.091900	+0.056%	114,123	-14.849%
2026-02-05	21.0600	21.1700	20.920000	21.080000	-0.095%	93,800	-14.801%
2026-02-04	21.1500	21.1950	21.030000	21.100000	-0.236%	60,575	-14.882%
2026-02-03	21.2700	21.2800	21.084700	21.150000	-0.424%	69,780	-15.083%
2026-02-02	21.2300	21.3400	21.150000	21.240000	-0.235%	47,577	-15.443%
2026-01-30	21.1800	21.3400	21.132600	21.290000	+0.247%	207,536	-15.641%
2026-01-29	21.3400	21.3400	21.200000	21.237544	-0.246%	116,891	-15.433%
2026-01-28	21.4000	21.4000	21.230000	21.290000	-0.234%	53,117	-15.641%
2026-01-27	21.3700	21.3800	21.310000	21.340000	-0.234%	53,089	-15.839%
2026-01-26	21.3800	21.4300	21.355000	21.390000	+0.328%	63,272	-16.036%
2026-01-23	21.2500	21.3900	21.250000	21.320000	+0.235%	88,011	-15.760%
2026-01-22	21.2600	21.4000	21.260000	21.270000	-0.141%	105,477	-15.562%
2026-01-21	21.1600	21.3000	21.080000	21.300000	+0.757%	89,476	-15.681%
2026-01-20	21.0300	21.1500	21.010400	21.140000	-0.095%	634,516	-15.043%
2026-01-16	21.1400	21.2500	21.120000	21.160000	-0.047%	64,206	-15.123%
2026-01-15	21.0200	21.2500	21.020000	21.170000	+0.714%	96,727	-15.163%
2026-01-14	20.9100	21.0500	20.910000	21.020000	+0.238%	93,818	-14.558%
2026-01-13	20.9700	21.0700	20.900100	20.970000	+0.143%	68,406	-14.354%
2026-01-12	20.8900	20.9500	20.820000	20.940000	+0.239%	77,206	-14.231%
2026-01-09	20.9000	20.9600	20.860000	20.890000	-0.096%	88,954	-14.026%
2026-01-08	20.9000	21.0100	20.900000	20.910000	-0.239%	60,340	-14.108%
2026-01-07	20.9900	20.9900	20.890000	20.960000	+0.287%	53,939	-14.313%
2026-01-06	20.9600	20.9899	20.830000	20.900100	-0.238%	66,453	-14.067%
2026-01-05	20.9600	21.1199	20.935000	20.950000	0.000%	121,566	-14.272%
2026-01-02	20.8300	21.0000	20.795000	20.950000	+0.915%	65,360	-14.272%
2025-12-31	20.7200	20.7900	20.720000	20.760000	+0.048%	204,788	-13.487%
2025-12-30	20.7000	20.7880	20.700000	20.750000	+0.242%	173,504	-13.446%
2025-12-29	20.6700	20.7850	20.670000	20.700000	+0.097%	332,380	-13.237%
2025-12-26	20.6900	20.7500	20.680000	20.680000	-0.145%	118,421	-13.153%
2025-12-24	20.6700	20.7100	20.670000	20.710000	+0.145%	71,962	-13.279%
2025-12-23	20.6400	20.7200	20.570000	20.680000	0.000%	175,928	-13.153%
2025-12-22	20.6300	20.7400	20.630000	20.680000	+0.145%	331,497	-13.153%
2025-12-19	20.6500	20.6850	20.600000	20.650000	-0.242%	169,505	-13.027%
2025-12-18	20.6500	20.7300	20.640000	20.700000	+0.437%	257,030	-13.237%
2025-12-17	20.7300	20.7300	20.600000	20.610000	-0.483%	152,469	-12.858%
2025-12-16	20.6300	20.7300	20.610000	20.710000	+0.485%	194,737	-13.279%
2025-12-15	20.6100	20.7000	20.560000	20.610000	+0.097%	175,968	-12.858%
2025-12-12	20.6000	20.6900	20.530000	20.590000	-0.627%	265,544	-12.773%
2025-12-11	20.5500	20.7300	20.550000	20.720000	+1.172%	196,364	-13.320%
2025-12-10	20.4400	20.5300	20.360200	20.480000	+0.264%	193,571	-12.305%
2025-12-09	20.3300	20.4700	20.330000	20.426100	+0.275%	196,736	-12.073%
2025-12-08	20.3300	20.3700	20.240000	20.370000	+0.345%	167,480	-11.831%
2025-12-05	20.4000	20.4300	20.230000	20.300000	-0.246%	161,024	-11.527%
2025-12-04	20.3700	20.4500	20.260000	20.350000	-0.196%	148,844	-11.744%
2025-12-03	20.3600	20.4000	20.260000	20.390000	+0.147%	140,279	-11.918%
2025-12-02	20.4400	20.5000	20.300000	20.360000	-0.294%	161,506	-11.788%
2025-12-01	20.5100	20.5700	20.420000	20.420000	-2.156%	102,989	-12.047%
2025-11-28	20.8800	20.9400	20.850000	20.870000	-0.096%	41,217	-13.943%
2025-11-26	20.7000	20.9100	20.700000	20.890000	+0.918%	75,823	-14.026%
2025-11-25	20.7100	20.7500	20.650000	20.700000	+0.242%	126,120	-13.237%
2025-11-24	20.6200	20.7200	20.600000	20.650000	+0.340%	88,053	-13.027%
2025-11-21	20.4900	20.6999	20.450000	20.580000	+0.439%	99,879	-12.731%
2025-11-20	20.7100	20.7555	20.470000	20.490000	-0.437%	93,090	-12.347%
2025-11-19	20.5200	20.6400	20.430000	20.580000	+0.244%	148,013	-12.731%
2025-11-18	20.4900	20.6000	20.490000	20.530000	-0.146%	73,838	-12.518%
2025-11-17	20.8000	20.8325	20.500000	20.560000	-0.963%	89,720	-12.646%
2025-11-14	20.7800	20.9500	20.710000	20.760000	-0.240%	69,466	-13.487%
2025-11-13	21.1000	21.1000	20.810000	20.810000	-1.374%	82,841	-13.695%
2025-11-12	21.1400	21.2200	21.070000	21.100000	-0.189%	63,242	-14.882%
2025-11-11	21.2100	21.2800	21.130000	21.140000	-0.471%	53,997	-15.043%
2025-11-10	21.2000	21.2600	21.100000	21.240000	+0.664%	55,593	-15.443%
2025-11-07	21.0700	21.1500	21.000000	21.100000	-0.078%	58,494	-14.882%
2025-11-06	21.1700	21.1900	21.080000	21.116500	-0.111%	59,567	-14.948%
2025-11-05	21.1400	21.2700	21.110100	21.140000	+0.024%	54,218	-15.043%
2025-11-04	21.2000	21.3000	21.100000	21.135000	-0.541%	68,363	-15.022%
2025-11-03	21.4100	21.4100	21.250000	21.250000	-0.468%	60,695	-15.482%
2025-10-31	21.3100	21.4000	21.280000	21.350000	+0.014%	40,991	-15.878%
2025-10-30	21.4700	21.4900	21.280800	21.347000	-0.712%	77,840	-15.866%
2025-10-29	21.5100	21.5800	21.480000	21.500000	-0.186%	153,808	-16.465%
2025-10-28	21.5700	21.6200	21.460000	21.540000	-0.185%	69,361	-16.620%
2025-10-27	21.5300	21.6100	21.500000	21.580000	+0.559%	112,055	-16.775%
2025-10-24	21.5500	21.6200	21.460000	21.460000	-0.047%	68,110	-16.309%
2025-10-23	21.4700	21.5300	21.430000	21.470000	-0.093%	38,143	-16.348%
2025-10-22	21.6000	21.6400	21.470000	21.490000	-0.509%	58,323	-16.426%
2025-10-21	21.6000	21.6600	21.540400	21.600000	+0.232%	57,027	-16.852%
2025-10-20	21.4200	21.6000	21.420000	21.550000	+0.654%	46,927	-16.659%
2025-10-17	21.4500	21.4500	21.310000	21.410000	+0.187%	62,781	-16.114%
2025-10-16	21.4900	21.5200	21.350000	21.370000	-0.233%	87,119	-15.957%
2025-10-15	21.3500	21.4443	21.310000	21.420000	+0.375%	103,267	-16.153%
2025-10-14	21.2700	21.4020	21.260000	21.340000	0.000%	53,433	-15.839%
2025-10-13	21.3000	21.3738	21.274400	21.340000	+0.471%	37,034	-15.839%
2025-10-10	21.3900	21.4900	21.240000	21.240000	-0.655%	52,188	-15.443%
2025-10-09	21.5500	21.5500	21.300000	21.380000	-0.651%	79,732	-15.996%
2025-10-08	21.5700	21.6000	21.509000	21.520000	-0.093%	46,644	-16.543%
2025-10-07	21.5400	21.5999	21.470000	21.540000	0.000%	59,286	-16.620%
2025-10-06	21.5600	21.6099	21.520000	21.540000	-0.370%	41,079	-16.620%
2025-10-03	21.7200	21.7300	21.610000	21.620000	-0.139%	86,970	-16.929%
2025-10-02	21.7800	21.7800	21.580000	21.650000	-0.322%	70,141	-17.044%
2025-10-01	21.3300	21.7300	21.320100	21.720000	+1.876%	102,278	-17.311%
2025-09-30	21.6800	21.6800	21.320000	21.320000	-1.524%	135,768	-15.760%
2025-09-29	21.7000	21.7000	21.560000	21.650000	+0.185%	48,861	-17.044%
2025-09-26	21.6000	21.6200	21.525000	21.610000	+0.278%	48,840	-16.890%
2025-09-25	21.6500	21.6580	21.460000	21.550000	-0.554%	56,867	-16.659%
2025-09-24	21.7400	21.7400	21.620000	21.670000	-0.138%	85,318	-17.120%
2025-09-23	21.7500	21.8299	21.580100	21.700000	-0.276%	48,890	-17.235%
2025-09-22	21.8200	21.8330	21.720000	21.760000	-0.275%	85,490	-17.463%
2025-09-19	21.8100	21.8600	21.670000	21.820000	+0.138%	75,184	-17.690%
2025-09-18	21.9000	21.9500	21.780000	21.790000	-0.502%	102,942	-17.577%
2025-09-17	21.9900	22.0200	21.860000	21.900000	-0.137%	151,683	-17.991%
2025-09-16	21.9000	21.9500	21.850000	21.930000	+0.286%	102,941	-18.103%
2025-09-15	21.7800	21.9100	21.760000	21.867500	+0.402%	70,448	-17.869%
2025-09-12	21.7300	21.8900	21.660000	21.780000	+0.016%	58,729	-17.539%
2025-09-11	21.5500	21.8000	21.511900	21.776500	+1.192%	130,519	-17.526%
2025-09-10	21.4500	21.5600	21.370100	21.520000	+0.891%	85,765	-16.543%
2025-09-09	21.4100	21.4400	21.251200	21.330000	-0.294%	102,893	-15.799%
2025-09-08	21.2400	21.4294	21.240000	21.393000	+0.958%	53,430	-16.047%
2025-09-05	21.0200	21.2300	20.970000	21.190000	+1.388%	104,519	-15.243%
2025-09-04	20.8400	20.9300	20.830000	20.900000	+0.384%	74,288	-14.067%
2025-09-03	20.7500	20.8202	20.744500	20.820000	+0.386%	68,814	-13.737%
2025-09-02	20.7300	20.7600	20.590000	20.740000	-0.192%	77,347	-13.404%
2025-08-29	20.8100	20.8500	20.720000	20.780000	-1.698%	76,406	-13.571%
2025-08-28	21.1900	21.2200	21.080000	21.139000	-0.005%	60,473	-15.039%
2025-08-27	21.1300	21.2019	21.100000	21.140100	-0.126%	86,496	-15.043%
2025-08-26	21.2000	21.2900	21.130000	21.166800	-0.157%	84,422	-15.150%
2025-08-25	21.2200	21.2900	21.171300	21.200000	-0.047%	46,633	-15.283%
2025-08-22	20.9800	21.2200	20.940000	21.210000	+1.386%	50,368	-15.323%
2025-08-21	20.8600	20.9700	20.860000	20.920000	-0.048%	74,789	-14.149%
2025-08-20	20.9700	20.9900	20.863200	20.930000	+0.096%	87,302	-14.190%
2025-08-19	20.8500	20.9100	20.780000	20.910000	+0.626%	77,588	-14.108%
2025-08-18	20.7300	20.8200	20.730000	20.780000	+0.241%	41,430	-13.571%
2025-08-15	20.7600	20.8100	20.700000	20.730000	-0.145%	60,031	-13.362%
2025-08-14	20.7800	20.8600	20.710000	20.760000	-0.288%	153,536	-13.487%
2025-08-13	20.7700	20.8500	20.730600	20.820000	+0.386%	51,570	-13.737%
2025-08-12	20.6300	20.7800	20.630000	20.740000	+0.436%	65,433	-13.404%
2025-08-11	20.6800	20.7100	20.630000	20.650000	-0.048%	40,236	-13.027%
2025-08-08	20.6500	20.6800	20.580000	20.660000	+0.097%	40,620	-13.069%
2025-08-07	20.6600	20.7000	20.540000	20.640000	+0.146%	86,848	-12.984%
2025-08-06	20.7400	20.7788	20.600000	20.610000	-0.483%	63,975	-12.858%
2025-08-05	20.6500	20.7300	20.580800	20.710000	-0.024%	56,950	-13.279%
2025-08-04	20.5100	20.7500	20.510000	20.715000	+1.197%	50,859	-13.300%
2025-08-01	20.4800	20.5700	20.420000	20.470000	+0.098%	64,223	-12.262%
2025-07-31	20.5200	20.6600	20.450000	20.450000	-0.341%	131,242	-12.176%
2025-07-30	20.4000	20.5800	20.380000	20.520000	+0.686%	96,605	-12.476%
2025-07-29	20.2900	20.4399	20.250000	20.380100	+0.543%	58,870	-11.875%
2025-07-28	20.3300	20.3337	20.238700	20.270000	-0.148%	58,152	-11.396%
2025-07-25	20.3100	20.3900	20.225000	20.300000	-0.049%	40,065	-11.527%
2025-07-24	20.3100	20.4400	20.310000	20.310000	-0.490%	101,477	-11.571%
2025-07-23	20.4100	20.4900	20.350000	20.410000	-0.196%	37,317	-12.004%
2025-07-22	20.5200	20.5450	20.390000	20.450000	-0.583%	47,223	-12.176%
2025-07-21	20.5800	20.6799	20.380100	20.570000	+0.244%	50,300	-12.688%
2025-07-18	20.4800	20.5500	20.413200	20.520000	+0.195%	176,465	-12.476%
2025-07-17	20.2500	20.5000	20.240000	20.480000	+1.136%	220,854	-12.305%
2025-07-16	20.2900	20.3700	20.150000	20.250000	-0.099%	74,477	-11.309%
2025-07-15	20.4700	20.4900	20.270000	20.270000	-0.783%	72,860	-11.396%
2025-07-14	20.5500	20.6300	20.380000	20.430000	-0.681%	97,413	-12.090%
2025-07-11	20.6900	20.7400	20.543500	20.570000	-0.628%	88,620	-12.688%
2025-07-10	20.6500	20.7300	20.620000	20.700000	+0.339%	84,151	-13.237%
2025-07-09	20.6300	20.6800	20.599100	20.630000	+0.243%	92,779	-12.942%
2025-07-08	20.5000	20.5800	20.460000	20.580000	+0.440%	49,007	-12.731%
2025-07-07	20.6400	20.6400	20.470000	20.489800	-0.438%	84,301	-12.347%
2025-07-03	20.6000	20.6800	20.580000	20.580000	-0.188%	28,981	-12.731%
2025-07-02	20.4200	20.6200	20.413300	20.618700	+0.530%	66,078	-12.895%
2025-07-01	20.4000	20.5300	20.331800	20.510000	+0.985%	144,897	-12.433%
2025-06-30	20.3100	20.4500	20.280000	20.310000	+0.148%	272,753	-11.571%
2025-06-27	20.3400	20.4300	20.280000	20.280000	-0.492%	67,397	-11.440%
2025-06-26	20.2400	20.4200	20.240000	20.380200	+0.693%	71,581	-11.875%
2025-06-25	20.2800	20.3219	20.180000	20.240000	-0.197%	142,898	-11.265%
2025-06-24	20.1300	20.2900	20.130000	20.280000	+0.795%	80,066	-11.440%
2025-06-23	20.0800	20.1697	20.060800	20.120000	+0.299%	97,586	-10.736%
2025-06-20	19.9800	20.1200	19.980000	20.060000	+0.150%	76,707	-10.469%
2025-06-18	19.9400	20.0500	19.920000	20.030000	+0.552%	248,106	-10.334%
2025-06-17	19.8500	19.9200	19.750000	19.920000	+0.656%	146,227	-9.839%
2025-06-16	19.7900	19.9000	19.740000	19.790100	+0.254%	363,929	-9.248%
2025-06-13	19.7200	19.8100	19.720000	19.740000	-0.454%	206,212	-9.017%
2025-06-12	19.8600	19.9081	19.810000	19.830000	-0.050%	102,310	-9.430%
2025-06-11	19.9000	19.9800	19.800000	19.840000	-0.101%	229,246	-9.476%
2025-06-10	19.8000	19.8600	19.760000	19.860000	+0.506%	117,242	-9.567%
2025-06-09	19.7500	19.8600	19.750000	19.760000	+0.101%	89,733	-9.109%
2025-06-06	19.8900	19.8900	19.730000	19.740000	-0.504%	102,966	-9.017%
2025-06-05	19.8200	19.9168	19.810000	19.840000	+0.253%	138,236	-9.476%
2025-06-04	19.7600	19.8200	19.694000	19.790000	+0.559%	101,688	-9.247%
2025-06-03	19.6000	19.7299	19.560000	19.680000	+0.562%	158,711	-8.740%
2025-06-02	19.5500	19.6000	19.450000	19.570000	+0.051%	275,861	-8.227%
2025-05-30	19.5300	19.5600	19.370000	19.560000	-1.461%	1,278,353	-8.180%
2025-05-29	19.9200	19.9699	19.820000	19.850000	-0.100%	120,284	-9.521%
2025-05-28	19.9600	20.0200	19.840000	19.869800	-0.452%	101,254	-9.612%
2025-05-27	20.0300	20.0500	19.860000	19.960000	+0.554%	97,240	-10.020%
2025-05-23	19.8800	19.8800	19.700000	19.850100	-0.251%	93,395	-9.522%
2025-05-22	19.7700	19.9200	19.760000	19.900000	+0.404%	129,122	-9.749%
2025-05-21	20.1000	20.1000	19.810000	19.820000	-1.540%	120,986	-9.384%
2025-05-20	20.1000	20.2900	20.080000	20.130000	-0.149%	84,068	-10.780%
2025-05-19	19.9800	20.1800	19.980000	20.160000	+0.249%	62,496	-10.913%
2025-05-16	20.1100	20.1800	19.997400	20.110000	+0.399%	38,370	-10.691%
2025-05-15	19.9800	20.1498	19.980000	20.030000	+0.351%	124,656	-10.334%
2025-05-14	20.0100	20.0900	19.960000	19.960000	-0.499%	112,278	-10.020%
2025-05-13	20.1600	20.1999	20.000000	20.060000	-0.397%	126,276	-10.469%
2025-05-12	20.3600	20.3600	20.100000	20.140000	-0.396%	150,533	-10.824%
2025-05-09	20.2400	20.2800	20.170000	20.220000	+0.149%	60,874	-11.177%
2025-05-08	20.3100	20.3200	20.190000	20.190000	-0.296%	95,042	-11.045%
2025-05-07	20.3100	20.3400	20.210000	20.250000	+0.198%	47,531	-11.309%
2025-05-06	20.2300	20.2800	20.140000	20.210000	+0.149%	54,067	-11.133%
2025-05-05	20.2300	20.2600	20.170000	20.180000	-0.247%	49,356	-11.001%
2025-05-02	20.2300	20.3400	20.200000	20.230000	-0.099%	52,555	-11.221%
2025-05-01	20.3600	20.3900	20.160000	20.250000	-0.295%	71,177	-11.309%
2025-04-30	20.4500	20.4600	20.310000	20.310000	-0.878%	124,760	-11.571%
2025-04-29	20.4300	20.5700	20.422200	20.490000	-0.146%	137,092	-12.347%
2025-04-28	20.4800	20.5200	20.380000	20.520000	+0.391%	104,254	-12.476%
2025-04-25	20.6000	20.6500	20.400000	20.440000	-0.098%	127,020	-12.133%
2025-04-24	20.4100	20.5100	20.390000	20.460000	+0.393%	154,081	-12.219%
2025-04-23	20.3600	20.4899	20.300000	20.380000	+1.389%	121,793	-11.874%
2025-04-22	19.9600	20.1500	19.960000	20.100800	+0.958%	94,309	-10.650%
2025-04-21	20.0900	20.1000	19.870000	19.910000	-1.093%	155,257	-9.794%
2025-04-17	20.0800	20.1700	20.050000	20.130000	+0.349%	151,624	-10.780%
2025-04-16	19.9300	20.1800	19.930000	20.060000	+0.150%	85,233	-10.469%
2025-04-15	19.9800	20.1000	19.956100	20.030000	+0.552%	282,971	-10.334%
2025-04-14	20.0100	20.0606	19.880000	19.920000	+0.252%	185,777	-9.839%