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

Jul 29, 2026

0.00USD-100.000%(-19.53)127,375

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.53)0

After-hours

Jul 31, 2026 4:50:30 PM EDT

19.88USD0.000%(+19.88)23,221

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	19.5100	19.6600	19.490000	19.660000	+0.666%	80,733	0.000%
2026-07-29	19.5500	19.6100	19.470000	19.530000	-0.306%	87,544	+0.666%
2026-07-28	19.5600	19.7000	19.550100	19.590000	+0.051%	110,911	+0.357%
2026-07-27	19.6000	19.6499	19.530000	19.580000	+0.256%	57,261	+0.409%
2026-07-24	19.5200	19.6300	19.520000	19.530000	+0.051%	67,354	+0.666%
2026-07-23	19.5600	19.6100	19.520000	19.520000	-0.560%	80,672	+0.717%
2026-07-22	19.6900	19.7000	19.615000	19.630000	-0.305%	84,946	+0.153%
2026-07-21	19.7800	19.7800	19.680000	19.690000	-0.304%	82,269	-0.152%
2026-07-20	19.8000	19.8000	19.720000	19.750000	-0.152%	176,648	-0.456%
2026-07-17	19.7300	19.7800	19.690000	19.780000	+0.203%	129,091	-0.607%
2026-07-16	19.7500	19.7750	19.700000	19.740000	-0.152%	64,632	-0.405%
2026-07-15	19.8200	19.8200	19.730000	19.770000	-0.051%	109,094	-0.556%
2026-07-14	19.7300	19.7900	19.730000	19.780000	+0.253%	52,631	-0.607%
2026-07-13	19.7600	19.8100	19.688000	19.730000	-0.504%	70,738	-0.355%
2026-07-10	19.8000	19.8500	19.740000	19.830000	0.000%	75,786	-0.857%
2026-07-09	19.8600	19.8700	19.790000	19.830000	0.000%	110,539	-0.857%
2026-07-08	19.9600	20.0599	19.800300	19.830000	-0.602%	150,762	-0.857%
2026-07-07	20.0000	20.0609	19.950000	19.950000	-0.300%	63,725	-1.454%
2026-07-06	20.0300	20.1100	19.987203	20.010000	+0.100%	75,356	-1.749%
2026-07-02	20.0500	20.1335	19.980000	19.990000	-0.299%	85,310	-1.651%
2026-07-01	20.0800	20.1400	20.020000	20.050000	-0.149%	76,623	-1.945%
2026-06-30	20.1700	20.1800	20.040000	20.080000	-0.397%	269,718	-2.092%
2026-06-29	20.0500	20.1900	20.000600	20.160000	+0.850%	94,357	-2.480%
2026-06-26	19.9100	20.0500	19.870100	19.990000	+0.251%	55,131	-1.651%
2026-06-25	20.0400	20.0700	19.920000	19.940000	-0.300%	111,327	-1.404%
2026-06-24	19.9700	20.0400	19.970000	20.000000	+0.351%	58,650	-1.700%
2026-06-23	19.8200	19.9500	19.820000	19.930000	-0.050%	104,540	-1.355%
2026-06-22	20.0000	20.0800	19.850000	19.940000	-0.499%	94,135	-1.404%
2026-06-18	20.0000	20.1000	19.990000	20.040000	+0.401%	85,284	-1.896%
2026-06-17	20.0500	20.1300	19.950000	19.960000	-0.200%	170,769	-1.503%
2026-06-16	20.0000	20.0800	19.910000	20.000000	+0.402%	88,184	-1.700%
2026-06-15	19.8600	20.0200	19.810000	19.920000	+0.353%	277,271	-1.305%
2026-06-12	19.7700	19.8500	19.760000	19.850000	+0.151%	54,482	-0.957%
2026-06-11	19.6500	19.8500	19.630000	19.820000	+0.814%	199,530	-0.807%
2026-06-10	19.6500	19.6947	19.620000	19.660000	+0.051%	140,351	0.000%
2026-06-09	19.5700	19.7000	19.531900	19.650000	+0.358%	202,317	+0.051%
2026-06-08	19.7000	19.7100	19.580000	19.580000	-0.458%	210,848	+0.409%
2026-06-05	19.6700	19.7500	19.610000	19.670000	-0.405%	215,907	-0.051%
2026-06-04	19.6500	19.7943	19.650000	19.750000	+0.356%	90,738	-0.456%
2026-06-03	19.7900	19.7900	19.650000	19.680000	-0.430%	132,291	-0.102%
2026-06-02	19.8100	19.8900	19.750000	19.765000	-0.277%	157,554	-0.531%
2026-06-01	19.9000	19.9100	19.770000	19.820000	-1.784%	115,749	-0.807%
2026-05-29	20.2900	20.3500	20.180000	20.180000	-0.689%	112,719	-2.577%
2026-05-28	20.2800	20.3400	20.230000	20.320000	+0.544%	45,967	-3.248%
2026-05-27	20.1800	20.3900	20.170000	20.210000	+0.149%	73,819	-2.721%
2026-05-26	20.1300	20.2000	20.100100	20.180000	+0.323%	97,015	-2.577%
2026-05-22	20.0400	20.1200	19.970000	20.115000	+0.575%	102,818	-2.262%
2026-05-21	20.1200	20.1500	19.970000	20.000000	-0.498%	111,737	-1.700%
2026-05-20	20.0000	20.1661	20.000000	20.100000	+0.500%	66,520	-2.189%
2026-05-19	20.1500	20.1650	19.990000	20.000000	-1.039%	95,778	-1.700%
2026-05-18	20.2900	20.2900	20.170000	20.210000	-0.148%	69,014	-2.721%
2026-05-15	20.2600	20.3200	20.230000	20.240000	-0.541%	163,889	-2.866%
2026-05-14	20.4100	20.4372	20.350000	20.350000	-0.196%	64,461	-3.391%
2026-05-13	20.4900	20.4900	20.390000	20.390000	-0.293%	54,943	-3.580%
2026-05-12	20.4900	20.5100	20.410000	20.450000	-0.195%	66,300	-3.863%
2026-05-11	20.5400	20.5800	20.480100	20.490000	-0.195%	70,578	-4.051%
2026-05-08	20.5200	20.5900	20.510000	20.530000	+0.073%	84,520	-4.238%
2026-05-07	20.5300	20.5600	20.460100	20.515000	-0.024%	81,026	-4.168%
2026-05-06	20.4500	20.5400	20.450000	20.520000	+0.490%	51,868	-4.191%
2026-05-05	20.4500	20.4600	20.420000	20.420000	0.000%	51,438	-3.722%
2026-05-04	20.5000	20.5499	20.370100	20.420000	-0.443%	63,755	-3.722%
2026-05-01	20.5500	20.6400	20.510900	20.510900	-0.093%	55,858	-4.149%
2026-04-30	20.4800	20.6100	20.460000	20.530000	+0.293%	72,521	-4.238%
2026-04-29	20.6000	20.6200	20.460000	20.470000	-0.727%	46,868	-3.957%
2026-04-28	20.6300	20.7000	20.580000	20.620000	-0.386%	68,605	-4.656%
2026-04-27	20.7100	20.7700	20.660000	20.700000	-0.145%	45,073	-5.024%
2026-04-24	20.6800	20.7700	20.680000	20.730000	+0.242%	35,966	-5.162%
2026-04-23	20.6800	20.7500	20.620000	20.680000	-0.048%	41,552	-4.932%
2026-04-22	20.6700	20.7333	20.670000	20.690000	+0.145%	38,549	-4.978%
2026-04-21	20.7300	20.8000	20.635000	20.660000	-0.290%	50,826	-4.840%
2026-04-20	20.7100	20.7600	20.680000	20.720000	-0.145%	89,124	-5.116%
2026-04-17	20.7700	20.8300	20.740000	20.750000	+0.242%	73,458	-5.253%
2026-04-16	20.8100	20.8300	20.700000	20.700000	-0.433%	76,039	-5.024%
2026-04-15	20.7000	20.8000	20.700000	20.790000	+0.435%	43,677	-5.435%
2026-04-14	20.5700	20.7500	20.570000	20.700000	+0.632%	63,750	-5.024%
2026-04-13	20.5000	20.6500	20.500000	20.570000	+0.097%	63,750	-4.424%
2026-04-10	20.5200	20.6200	20.500000	20.550000	+0.146%	61,754	-4.331%
2026-04-09	20.5900	20.6000	20.460000	20.520000	-0.049%	73,587	-4.191%
2026-04-08	20.6800	20.6800	20.510000	20.530000	+0.440%	61,201	-4.238%
2026-04-07	20.4900	20.5000	20.350000	20.440000	-0.244%	90,220	-3.816%
2026-04-06	20.4800	20.4900	20.340000	20.490000	+0.147%	36,481	-4.051%
2026-04-02	20.2600	20.4600	20.260000	20.460000	+0.739%	39,512	-3.910%
2026-04-01	20.1700	20.5000	20.170000	20.310000	+0.694%	53,668	-3.200%
2026-03-31	20.0400	20.1900	20.040000	20.170000	+0.749%	97,025	-2.529%
2026-03-30	20.1300	20.2000	20.020000	20.020000	-0.448%	28,813	-1.798%
2026-03-27	20.1900	20.2399	20.110000	20.110000	-0.519%	31,853	-2.238%
2026-03-26	20.2900	20.4299	20.200000	20.215000	-0.810%	78,794	-2.745%
2026-03-25	20.5200	20.5500	20.380000	20.380000	+0.098%	46,422	-3.533%
2026-03-24	20.3000	20.4900	20.250000	20.360000	-0.294%	61,831	-3.438%
2026-03-23	20.3500	20.4550	20.320000	20.420000	+0.690%	80,306	-3.722%
2026-03-20	20.5900	20.5900	20.260000	20.280000	-1.553%	75,857	-3.057%
2026-03-19	20.6900	20.6900	20.530000	20.600000	-0.339%	86,185	-4.563%
2026-03-18	20.7900	20.7900	20.670000	20.670000	-0.625%	70,360	-4.886%
2026-03-17	20.7900	20.8400	20.730000	20.800000	+0.435%	148,125	-5.481%
2026-03-16	20.7800	20.8200	20.660000	20.710000	+0.048%	68,091	-5.070%
2026-03-13	20.9800	20.9800	20.700000	20.700000	-0.910%	154,319	-5.024%
2026-03-12	20.9800	20.9900	20.860000	20.890000	-0.571%	172,323	-5.888%
2026-03-11	21.0200	21.0700	21.000000	21.010000	-0.143%	192,539	-6.426%
2026-03-10	20.9400	21.0799	20.900000	21.040000	+0.478%	80,680	-6.559%
2026-03-09	20.8300	20.9500	20.740100	20.940000	-0.095%	106,816	-6.113%
2026-03-06	21.0300	21.0300	20.870000	20.960000	-0.758%	162,483	-6.202%
2026-03-05	21.1500	21.2200	21.070000	21.120000	-0.377%	37,200	-6.913%
2026-03-04	21.1800	21.2399	21.170000	21.200000	-0.094%	63,754	-7.264%
2026-03-03	21.1800	21.2200	21.020000	21.220000	-0.329%	122,459	-7.352%
2026-03-02	21.1700	21.3500	21.170000	21.290000	-0.141%	48,307	-7.656%
2026-02-27	21.3000	21.3700	21.165000	21.320000	-1.342%	95,297	-7.786%
2026-02-26	21.6000	21.6600	21.600000	21.610000	-0.092%	30,230	-9.024%
2026-02-25	21.6200	21.6500	21.550000	21.630000	+0.232%	52,008	-9.108%
2026-02-24	21.6400	21.6700	21.560100	21.580000	-0.139%	107,003	-8.897%
2026-02-23	21.6600	21.7100	21.560000	21.610000	-0.415%	202,153	-9.024%
2026-02-20	21.6300	21.7200	21.610100	21.700000	+0.254%	162,050	-9.401%
2026-02-19	21.5900	21.6699	21.550000	21.645000	+0.069%	105,111	-9.171%
2026-02-18	21.6400	21.6750	21.560000	21.630000	+0.325%	195,496	-9.108%
2026-02-17	21.5100	21.6500	21.450000	21.560000	+0.419%	148,233	-8.813%
2026-02-13	21.3800	21.5000	21.230000	21.470000	+0.515%	95,501	-8.430%
2026-02-12	21.2400	21.3600	21.222600	21.360000	+0.541%	33,719	-7.959%
2026-02-11	21.2300	21.2800	21.170000	21.245000	+0.307%	82,491	-7.461%
2026-02-10	21.1900	21.2100	21.150000	21.180000	+0.237%	61,447	-7.177%
2026-02-09	21.0500	21.2000	21.050000	21.130000	+0.181%	59,102	-6.957%
2026-02-06	21.1100	21.1900	21.050000	21.091900	+0.056%	114,123	-6.789%
2026-02-05	21.0600	21.1700	20.920000	21.080000	-0.095%	93,800	-6.736%
2026-02-04	21.1500	21.1950	21.030000	21.100000	-0.236%	60,575	-6.825%
2026-02-03	21.2700	21.2800	21.084700	21.150000	-0.424%	69,780	-7.045%
2026-02-02	21.2300	21.3400	21.150000	21.240000	-0.235%	47,577	-7.439%
2026-01-30	21.1800	21.3400	21.132600	21.290000	+0.247%	207,536	-7.656%
2026-01-29	21.3400	21.3400	21.200000	21.237544	-0.246%	116,891	-7.428%
2026-01-28	21.4000	21.4000	21.230000	21.290000	-0.234%	53,117	-7.656%
2026-01-27	21.3700	21.3800	21.310000	21.340000	-0.234%	53,089	-7.873%
2026-01-26	21.3800	21.4300	21.355000	21.390000	+0.328%	63,272	-8.088%
2026-01-23	21.2500	21.3900	21.250000	21.320000	+0.235%	88,011	-7.786%
2026-01-22	21.2600	21.4000	21.260000	21.270000	-0.141%	105,477	-7.569%
2026-01-21	21.1600	21.3000	21.080000	21.300000	+0.757%	89,476	-7.700%
2026-01-20	21.0300	21.1500	21.010400	21.140000	-0.095%	634,516	-7.001%
2026-01-16	21.1400	21.2500	21.120000	21.160000	-0.047%	64,206	-7.089%
2026-01-15	21.0200	21.2500	21.020000	21.170000	+0.714%	96,727	-7.133%
2026-01-14	20.9100	21.0500	20.910000	21.020000	+0.238%	93,818	-6.470%
2026-01-13	20.9700	21.0700	20.900100	20.970000	+0.143%	68,406	-6.247%
2026-01-12	20.8900	20.9500	20.820000	20.940000	+0.239%	77,206	-6.113%
2026-01-09	20.9000	20.9600	20.860000	20.890000	-0.096%	88,954	-5.888%
2026-01-08	20.9000	21.0100	20.900000	20.910000	-0.239%	60,340	-5.978%
2026-01-07	20.9900	20.9900	20.890000	20.960000	+0.287%	53,939	-6.202%
2026-01-06	20.9600	20.9899	20.830000	20.900100	-0.238%	66,453	-5.933%
2026-01-05	20.9600	21.1199	20.935000	20.950000	0.000%	121,566	-6.158%
2026-01-02	20.8300	21.0000	20.795000	20.950000	+0.915%	65,360	-6.158%
2025-12-31	20.7200	20.7900	20.720000	20.760000	+0.048%	204,788	-5.299%
2025-12-30	20.7000	20.7880	20.700000	20.750000	+0.242%	173,504	-5.253%
2025-12-29	20.6700	20.7850	20.670000	20.700000	+0.097%	332,380	-5.024%
2025-12-26	20.6900	20.7500	20.680000	20.680000	-0.145%	118,421	-4.932%
2025-12-24	20.6700	20.7100	20.670000	20.710000	+0.145%	71,962	-5.070%
2025-12-23	20.6400	20.7200	20.570000	20.680000	0.000%	175,928	-4.932%
2025-12-22	20.6300	20.7400	20.630000	20.680000	+0.145%	331,497	-4.932%
2025-12-19	20.6500	20.6850	20.600000	20.650000	-0.242%	169,505	-4.794%
2025-12-18	20.6500	20.7300	20.640000	20.700000	+0.437%	257,030	-5.024%
2025-12-17	20.7300	20.7300	20.600000	20.610000	-0.483%	152,469	-4.609%
2025-12-16	20.6300	20.7300	20.610000	20.710000	+0.485%	194,737	-5.070%
2025-12-15	20.6100	20.7000	20.560000	20.610000	+0.097%	175,968	-4.609%
2025-12-12	20.6000	20.6900	20.530000	20.590000	-0.627%	265,544	-4.517%
2025-12-11	20.5500	20.7300	20.550000	20.720000	+1.172%	196,364	-5.116%
2025-12-10	20.4400	20.5300	20.360200	20.480000	+0.264%	193,571	-4.004%
2025-12-09	20.3300	20.4700	20.330000	20.426100	+0.275%	196,736	-3.751%
2025-12-08	20.3300	20.3700	20.240000	20.370000	+0.345%	167,480	-3.486%
2025-12-05	20.4000	20.4300	20.230000	20.300000	-0.246%	161,024	-3.153%
2025-12-04	20.3700	20.4500	20.260000	20.350000	-0.196%	148,844	-3.391%
2025-12-03	20.3600	20.4000	20.260000	20.390000	+0.147%	140,279	-3.580%
2025-12-02	20.4400	20.5000	20.300000	20.360000	-0.294%	161,506	-3.438%
2025-12-01	20.5100	20.5700	20.420000	20.420000	-2.156%	102,989	-3.722%
2025-11-28	20.8800	20.9400	20.850000	20.870000	-0.096%	41,217	-5.798%
2025-11-26	20.7000	20.9100	20.700000	20.890000	+0.918%	75,823	-5.888%
2025-11-25	20.7100	20.7500	20.650000	20.700000	+0.242%	126,120	-5.024%
2025-11-24	20.6200	20.7200	20.600000	20.650000	+0.340%	88,053	-4.794%
2025-11-21	20.4900	20.6999	20.450000	20.580000	+0.439%	99,879	-4.470%
2025-11-20	20.7100	20.7555	20.470000	20.490000	-0.437%	93,090	-4.051%
2025-11-19	20.5200	20.6400	20.430000	20.580000	+0.244%	148,013	-4.470%
2025-11-18	20.4900	20.6000	20.490000	20.530000	-0.146%	73,838	-4.238%
2025-11-17	20.8000	20.8325	20.500000	20.560000	-0.963%	89,720	-4.377%
2025-11-14	20.7800	20.9500	20.710000	20.760000	-0.240%	69,466	-5.299%
2025-11-13	21.1000	21.1000	20.810000	20.810000	-1.374%	82,841	-5.526%
2025-11-12	21.1400	21.2200	21.070000	21.100000	-0.189%	63,242	-6.825%
2025-11-11	21.2100	21.2800	21.130000	21.140000	-0.471%	53,997	-7.001%
2025-11-10	21.2000	21.2600	21.100000	21.240000	+0.664%	55,593	-7.439%
2025-11-07	21.0700	21.1500	21.000000	21.100000	-0.078%	58,494	-6.825%
2025-11-06	21.1700	21.1900	21.080000	21.116500	-0.111%	59,567	-6.897%
2025-11-05	21.1400	21.2700	21.110100	21.140000	+0.024%	54,218	-7.001%
2025-11-04	21.2000	21.3000	21.100000	21.135000	-0.541%	68,363	-6.979%
2025-11-03	21.4100	21.4100	21.250000	21.250000	-0.468%	60,695	-7.482%
2025-10-31	21.3100	21.4000	21.280000	21.350000	+0.014%	40,991	-7.916%
2025-10-30	21.4700	21.4900	21.280800	21.347000	-0.712%	77,840	-7.903%
2025-10-29	21.5100	21.5800	21.480000	21.500000	-0.186%	153,808	-8.558%
2025-10-28	21.5700	21.6200	21.460000	21.540000	-0.185%	69,361	-8.728%
2025-10-27	21.5300	21.6100	21.500000	21.580000	+0.559%	112,055	-8.897%
2025-10-24	21.5500	21.6200	21.460000	21.460000	-0.047%	68,110	-8.388%
2025-10-23	21.4700	21.5300	21.430000	21.470000	-0.093%	38,143	-8.430%
2025-10-22	21.6000	21.6400	21.470000	21.490000	-0.509%	58,323	-8.516%
2025-10-21	21.6000	21.6600	21.540400	21.600000	+0.232%	57,027	-8.981%
2025-10-20	21.4200	21.6000	21.420000	21.550000	+0.654%	46,927	-8.770%
2025-10-17	21.4500	21.4500	21.310000	21.410000	+0.187%	62,781	-8.174%
2025-10-16	21.4900	21.5200	21.350000	21.370000	-0.233%	87,119	-8.002%
2025-10-15	21.3500	21.4443	21.310000	21.420000	+0.375%	103,267	-8.217%
2025-10-14	21.2700	21.4020	21.260000	21.340000	0.000%	53,433	-7.873%
2025-10-13	21.3000	21.3738	21.274400	21.340000	+0.471%	37,034	-7.873%
2025-10-10	21.3900	21.4900	21.240000	21.240000	-0.655%	52,188	-7.439%
2025-10-09	21.5500	21.5500	21.300000	21.380000	-0.651%	79,732	-8.045%
2025-10-08	21.5700	21.6000	21.509000	21.520000	-0.093%	46,644	-8.643%
2025-10-07	21.5400	21.5999	21.470000	21.540000	0.000%	59,286	-8.728%
2025-10-06	21.5600	21.6099	21.520000	21.540000	-0.370%	41,079	-8.728%
2025-10-03	21.7200	21.7300	21.610000	21.620000	-0.139%	86,970	-9.066%
2025-10-02	21.7800	21.7800	21.580000	21.650000	-0.322%	70,141	-9.192%
2025-10-01	21.3300	21.7300	21.320100	21.720000	+1.876%	102,278	-9.484%
2025-09-30	21.6800	21.6800	21.320000	21.320000	-1.524%	135,768	-7.786%
2025-09-29	21.7000	21.7000	21.560000	21.650000	+0.185%	48,861	-9.192%
2025-09-26	21.6000	21.6200	21.525000	21.610000	+0.278%	48,840	-9.024%
2025-09-25	21.6500	21.6580	21.460000	21.550000	-0.554%	56,867	-8.770%
2025-09-24	21.7400	21.7400	21.620000	21.670000	-0.138%	85,318	-9.275%
2025-09-23	21.7500	21.8299	21.580100	21.700000	-0.276%	48,890	-9.401%
2025-09-22	21.8200	21.8330	21.720000	21.760000	-0.275%	85,490	-9.651%
2025-09-19	21.8100	21.8600	21.670000	21.820000	+0.138%	75,184	-9.899%
2025-09-18	21.9000	21.9500	21.780000	21.790000	-0.502%	102,942	-9.775%
2025-09-17	21.9900	22.0200	21.860000	21.900000	-0.137%	151,683	-10.228%
2025-09-16	21.9000	21.9500	21.850000	21.930000	+0.286%	102,941	-10.351%
2025-09-15	21.7800	21.9100	21.760000	21.867500	+0.402%	70,448	-10.095%
2025-09-12	21.7300	21.8900	21.660000	21.780000	+0.016%	58,729	-9.734%
2025-09-11	21.5500	21.8000	21.511900	21.776500	+1.192%	130,519	-9.719%
2025-09-10	21.4500	21.5600	21.370100	21.520000	+0.891%	85,765	-8.643%
2025-09-09	21.4100	21.4400	21.251200	21.330000	-0.294%	102,893	-7.829%
2025-09-08	21.2400	21.4294	21.240000	21.393000	+0.958%	53,430	-8.101%
2025-09-05	21.0200	21.2300	20.970000	21.190000	+1.388%	104,519	-7.220%
2025-09-04	20.8400	20.9300	20.830000	20.900000	+0.384%	74,288	-5.933%
2025-09-03	20.7500	20.8202	20.744500	20.820000	+0.386%	68,814	-5.572%
2025-09-02	20.7300	20.7600	20.590000	20.740000	-0.192%	77,347	-5.207%
2025-08-29	20.8100	20.8500	20.720000	20.780000	-1.698%	76,406	-5.390%
2025-08-28	21.1900	21.2200	21.080000	21.139000	-0.005%	60,473	-6.997%
2025-08-27	21.1300	21.2019	21.100000	21.140100	-0.126%	86,496	-7.001%
2025-08-26	21.2000	21.2900	21.130000	21.166800	-0.157%	84,422	-7.119%
2025-08-25	21.2200	21.2900	21.171300	21.200000	-0.047%	46,633	-7.264%
2025-08-22	20.9800	21.2200	20.940000	21.210000	+1.386%	50,368	-7.308%
2025-08-21	20.8600	20.9700	20.860000	20.920000	-0.048%	74,789	-6.023%
2025-08-20	20.9700	20.9900	20.863200	20.930000	+0.096%	87,302	-6.068%
2025-08-19	20.8500	20.9100	20.780000	20.910000	+0.626%	77,588	-5.978%
2025-08-18	20.7300	20.8200	20.730000	20.780000	+0.241%	41,430	-5.390%
2025-08-15	20.7600	20.8100	20.700000	20.730000	-0.145%	60,031	-5.162%
2025-08-14	20.7800	20.8600	20.710000	20.760000	-0.288%	153,536	-5.299%
2025-08-13	20.7700	20.8500	20.730600	20.820000	+0.386%	51,570	-5.572%
2025-08-12	20.6300	20.7800	20.630000	20.740000	+0.436%	65,433	-5.207%
2025-08-11	20.6800	20.7100	20.630000	20.650000	-0.048%	40,236	-4.794%
2025-08-08	20.6500	20.6800	20.580000	20.660000	+0.097%	40,620	-4.840%
2025-08-07	20.6600	20.7000	20.540000	20.640000	+0.146%	86,848	-4.748%
2025-08-06	20.7400	20.7788	20.600000	20.610000	-0.483%	63,975	-4.609%
2025-08-05	20.6500	20.7300	20.580800	20.710000	-0.024%	56,950	-5.070%
2025-08-04	20.5100	20.7500	20.510000	20.715000	+1.197%	50,859	-5.093%
2025-08-01	20.4800	20.5700	20.420000	20.470000	+0.098%	64,223	-3.957%
2025-07-31	20.5200	20.6600	20.450000	20.450000	-0.341%	131,242	-3.863%
2025-07-30	20.4000	20.5800	20.380000	20.520000	+0.686%	96,605	-4.191%
2025-07-29	20.2900	20.4399	20.250000	20.380100	+0.543%	58,870	-3.533%
2025-07-28	20.3300	20.3337	20.238700	20.270000	-0.148%	58,152	-3.009%
2025-07-25	20.3100	20.3900	20.225000	20.300000	-0.049%	40,065	-3.153%
2025-07-24	20.3100	20.4400	20.310000	20.310000	-0.490%	101,477	-3.200%
2025-07-23	20.4100	20.4900	20.350000	20.410000	-0.196%	37,317	-3.675%
2025-07-22	20.5200	20.5450	20.390000	20.450000	-0.583%	47,223	-3.863%
2025-07-21	20.5800	20.6799	20.380100	20.570000	+0.244%	50,300	-4.424%
2025-07-18	20.4800	20.5500	20.413200	20.520000	+0.195%	176,465	-4.191%
2025-07-17	20.2500	20.5000	20.240000	20.480000	+1.136%	220,854	-4.004%
2025-07-16	20.2900	20.3700	20.150000	20.250000	-0.099%	74,477	-2.914%
2025-07-15	20.4700	20.4900	20.270000	20.270000	-0.783%	72,860	-3.009%
2025-07-14	20.5500	20.6300	20.380000	20.430000	-0.681%	97,413	-3.769%
2025-07-11	20.6900	20.7400	20.543500	20.570000	-0.628%	88,620	-4.424%
2025-07-10	20.6500	20.7300	20.620000	20.700000	+0.339%	84,151	-5.024%
2025-07-09	20.6300	20.6800	20.599100	20.630000	+0.243%	92,779	-4.702%
2025-07-08	20.5000	20.5800	20.460000	20.580000	+0.440%	49,007	-4.470%
2025-07-07	20.6400	20.6400	20.470000	20.489800	-0.438%	84,301	-4.050%
2025-07-03	20.6000	20.6800	20.580000	20.580000	-0.188%	28,981	-4.470%
2025-07-02	20.4200	20.6200	20.413300	20.618700	+0.530%	66,078	-4.650%
2025-07-01	20.4000	20.5300	20.331800	20.510000	+0.985%	144,897	-4.144%
2025-06-30	20.3100	20.4500	20.280000	20.310000	+0.148%	272,753	-3.200%
2025-06-27	20.3400	20.4300	20.280000	20.280000	-0.492%	67,397	-3.057%
2025-06-26	20.2400	20.4200	20.240000	20.380200	+0.693%	71,581	-3.534%
2025-06-25	20.2800	20.3219	20.180000	20.240000	-0.197%	142,898	-2.866%
2025-06-24	20.1300	20.2900	20.130000	20.280000	+0.795%	80,066	-3.057%
2025-06-23	20.0800	20.1697	20.060800	20.120000	+0.299%	97,586	-2.286%
2025-06-20	19.9800	20.1200	19.980000	20.060000	+0.150%	76,707	-1.994%
2025-06-18	19.9400	20.0500	19.920000	20.030000	+0.552%	248,106	-1.847%
2025-06-17	19.8500	19.9200	19.750000	19.920000	+0.656%	146,227	-1.305%
2025-06-16	19.7900	19.9000	19.740000	19.790100	+0.254%	363,929	-0.657%
2025-06-13	19.7200	19.8100	19.720000	19.740000	-0.454%	206,212	-0.405%
2025-06-12	19.8600	19.9081	19.810000	19.830000	-0.050%	102,310	-0.857%
2025-06-11	19.9000	19.9800	19.800000	19.840000	-0.101%	229,246	-0.907%
2025-06-10	19.8000	19.8600	19.760000	19.860000	+0.506%	117,242	-1.007%
2025-06-09	19.7500	19.8600	19.750000	19.760000	+0.101%	89,733	-0.506%
2025-06-06	19.8900	19.8900	19.730000	19.740000	-0.504%	102,966	-0.405%
2025-06-05	19.8200	19.9168	19.810000	19.840000	+0.253%	138,236	-0.907%
2025-06-04	19.7600	19.8200	19.694000	19.790000	+0.559%	101,688	-0.657%
2025-06-03	19.6000	19.7299	19.560000	19.680000	+0.562%	158,711	-0.102%
2025-06-02	19.5500	19.6000	19.450000	19.570000	+0.051%	275,861	+0.460%
2025-05-30	19.5300	19.5600	19.370000	19.560000	-1.461%	1,278,353	+0.511%
2025-05-29	19.9200	19.9699	19.820000	19.850000	-0.100%	120,284	-0.957%
2025-05-28	19.9600	20.0200	19.840000	19.869800	-0.452%	101,254	-1.056%
2025-05-27	20.0300	20.0500	19.860000	19.960000	+0.554%	97,240	-1.503%
2025-05-23	19.8800	19.8800	19.700000	19.850100	-0.251%	93,395	-0.958%
2025-05-22	19.7700	19.9200	19.760000	19.900000	+0.404%	129,122	-1.206%
2025-05-21	20.1000	20.1000	19.810000	19.820000	-1.540%	120,986	-0.807%
2025-05-20	20.1000	20.2900	20.080000	20.130000	-0.149%	84,068	-2.335%
2025-05-19	19.9800	20.1800	19.980000	20.160000	+0.249%	62,496	-2.480%
2025-05-16	20.1100	20.1800	19.997400	20.110000	+0.399%	38,370	-2.238%
2025-05-15	19.9800	20.1498	19.980000	20.030000	+0.351%	124,656	-1.847%
2025-05-14	20.0100	20.0900	19.960000	19.960000	-0.499%	112,278	-1.503%
2025-05-13	20.1600	20.1999	20.000000	20.060000	-0.397%	126,276	-1.994%
2025-05-12	20.3600	20.3600	20.100000	20.140000	-0.396%	150,533	-2.383%
2025-05-09	20.2400	20.2800	20.170000	20.220000	+0.149%	60,874	-2.770%
2025-05-08	20.3100	20.3200	20.190000	20.190000	-0.296%	95,042	-2.625%
2025-05-07	20.3100	20.3400	20.210000	20.250000	+0.198%	47,531	-2.914%
2025-05-06	20.2300	20.2800	20.140000	20.210000	+0.149%	54,067	-2.721%
2025-05-05	20.2300	20.2600	20.170000	20.180000	-0.247%	49,356	-2.577%
2025-05-02	20.2300	20.3400	20.200000	20.230000	-0.099%	52,555	-2.818%
2025-05-01	20.3600	20.3900	20.160000	20.250000	-0.295%	71,177	-2.914%
2025-04-30	20.4500	20.4600	20.310000	20.310000	-0.878%	124,760	-3.200%
2025-04-29	20.4300	20.5700	20.422200	20.490000	-0.146%	137,092	-4.051%
2025-04-28	20.4800	20.5200	20.380000	20.520000	+0.391%	104,254	-4.191%
2025-04-25	20.6000	20.6500	20.400000	20.440000	-0.098%	127,020	-3.816%
2025-04-24	20.4100	20.5100	20.390000	20.460000	+0.393%	154,081	-3.910%
2025-04-23	20.3600	20.4899	20.300000	20.380000	+1.389%	121,793	-3.533%
2025-04-22	19.9600	20.1500	19.960000	20.100800	+0.958%	94,309	-2.193%
2025-04-21	20.0900	20.1000	19.870000	19.910000	-1.093%	155,257	-1.256%
2025-04-17	20.0800	20.1700	20.050000	20.130000	+0.349%	151,624	-2.335%
2025-04-16	19.9300	20.1800	19.930000	20.060000	+0.150%	85,233	-1.994%
2025-04-15	19.9800	20.1000	19.956100	20.030000	+0.552%	282,971	-1.847%
2025-04-14	20.0100	20.0606	19.880000	19.920000	+0.252%	185,777	-1.305%
2025-04-11	20.1100	20.1650	19.850000	19.870000	-1.292%	154,921	-1.057%
2025-04-10	20.4200	20.5950	20.110000	20.130000	-2.612%	100,620	-2.335%
2025-04-09	20.1500	20.7800	20.100000	20.670000	+1.473%	160,310	-4.886%
2025-04-08	20.8300	20.8300	20.320000	20.370000	-0.779%	113,775	-3.486%
2025-04-07	20.0000	20.9018	19.500600	20.530000	-1.535%	140,326	-4.238%
2025-04-04	20.8700	20.9300	20.460000	20.850000	-0.287%	174,966	-5.707%
2025-04-03	20.9000	20.9900	20.810000	20.910000	-1.181%	124,725	-5.978%
2025-04-02	20.9800	21.1700	20.970000	21.160000	+0.810%	72,312	-7.089%
2025-04-01	21.1200	21.1200	20.980000	20.990000	-0.332%	107,006	-6.336%
2025-03-31	21.0600	21.1000	20.970000	21.060000	0.000%	232,044	-6.648%
2025-03-28	21.3000	21.3000	21.060000	21.060000	-0.660%	112,858	-6.648%
2025-03-27	21.1400	21.2800	21.110000	21.200000	-0.141%	105,932	-7.264%
2025-03-26	21.4000	21.4450	21.210000	21.230000	-1.164%	60,664	-7.395%
2025-03-25	21.4800	21.4900	21.420100	21.480000	+0.140%	70,441	-8.473%
2025-03-24	21.5000	21.5800	21.410000	21.450000	-0.093%	131,124	-8.345%
2025-03-21	21.4000	21.4900	21.379800	21.470000	0.000%	91,972	-8.430%
2025-03-20	21.4900	21.5700	21.360000	21.470000	-0.047%	59,844	-8.430%
2025-03-19	21.4200	21.4800	21.350000	21.480000	+0.468%	49,614	-8.473%
2025-03-18	21.3200	21.4000	21.200000	21.380000	-0.280%	79,707	-8.045%
2025-03-17	21.3000	21.4800	21.250000	21.440000	+0.894%	96,038	-8.302%
2025-03-14	21.1000	21.3000	21.100000	21.250000	+0.616%	102,498	-7.482%
2025-03-13	20.9800	21.1600	20.950700	21.120000	+0.380%	112,384	-6.913%
2025-03-12	21.0000	21.0499	20.890000	21.040000	+0.526%	58,460	-6.559%
2025-03-11	21.0700	21.0900	20.912000	20.930000	-0.570%	96,759	-6.068%
2025-03-10	21.0100	21.1200	20.969800	21.050000	-0.442%	60,978	-6.603%
2025-03-07	21.1800	21.3500	21.120000	21.143500	-0.407%	83,885	-7.016%
2025-03-06	21.2300	21.3300	21.160000	21.230000	-0.235%	50,313	-7.395%
2025-03-05	21.3800	21.4200	21.280000	21.280000	-0.421%	78,086	-7.613%
2025-03-04	21.5000	21.5000	21.290000	21.370000	-0.512%	82,335	-8.002%
2025-03-03	21.5300	21.5900	21.440000	21.480000	-0.186%	64,140	-8.473%
2025-02-28	21.6000	21.6950	21.500000	21.520000	-1.825%	70,847	-8.643%
2025-02-27	21.8700	21.9700	21.870000	21.920000	-0.046%	59,142	-10.310%
2025-02-26	21.9700	21.9900	21.840000	21.930000	+0.173%	105,602	-10.351%
2025-02-25	21.8200	21.9200	21.750000	21.892200	+0.979%	38,810	-10.196%
2025-02-24	21.6100	21.7400	21.610000	21.680000	+0.324%	55,141	-9.317%
2025-02-21	21.6400	21.6900	21.600000	21.610000	+0.093%	49,965	-9.024%
2025-02-20	21.6000	21.6699	21.510000	21.590000	-0.046%	65,077	-8.939%
2025-02-19	21.6000	21.6800	21.520000	21.600000	-0.093%	55,088	-8.981%
2025-02-18	21.7300	21.7300	21.600000	21.620000	-0.369%	54,414	-9.066%
2025-02-14	21.6200	21.7400	21.590900	21.700000	+0.836%	53,662	-9.401%
2025-02-13	21.5500	21.6300	21.450000	21.520000	+0.578%	108,709	-8.643%
2025-02-12	21.2700	21.3963	21.170000	21.396300	-0.621%	73,348	-8.115%
2025-02-11	21.5800	21.5900	21.500000	21.530000	-0.232%	67,374	-8.686%
2025-02-10	21.5700	21.6485	21.500000	21.580000	+0.372%	82,788	-8.897%
2025-02-07	21.4600	21.5491	21.430000	21.500000	-0.186%	75,731	-8.558%