Dark

BAC/PO
Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 4.375% Non-Cumulative Preferred Stock, Series NN
stock NYSE Preferred Stock

At Close

Jul 31, 2026 3:59:30 PM EDT

17.08USD-100.000%(+17.08)160,731

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.05)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

17.06USD-0.088%(-0.02)58,543

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	17.0750	17.075000	17.075000	17.075000	-0.495%	160,731	0.000%
2026-07-30	17.0500	17.160000	17.050000	17.160000	+0.645%	35,952	-0.495%
2026-07-29	17.1100	17.130000	17.030000	17.050000	-0.351%	154,193	+0.147%
2026-07-28	17.1300	17.201000	17.087921	17.110000	+0.117%	109,295	-0.205%
2026-07-27	17.1800	17.180000	17.050000	17.090000	-0.058%	49,259	-0.088%
2026-07-24	17.0300	17.130000	17.030000	17.100000	0.000%	53,698	-0.146%
2026-07-23	17.0700	17.120000	17.030100	17.100000	-0.408%	80,655	-0.146%
2026-07-22	17.2100	17.220000	17.150100	17.170000	-0.116%	49,690	-0.553%
2026-07-21	17.2200	17.260000	17.160000	17.190000	-0.232%	51,988	-0.669%
2026-07-20	17.2100	17.300000	17.210000	17.230000	-0.116%	101,800	-0.900%
2026-07-17	17.1700	17.250000	17.150000	17.250000	+0.349%	85,054	-1.014%
2026-07-16	17.2100	17.230000	17.170000	17.190000	-0.348%	170,838	-0.669%
2026-07-15	17.2300	17.270000	17.150000	17.250000	-1.429%	228,644	-1.014%
2026-07-14	17.4300	17.510000	17.420000	17.500000	+0.517%	113,142	-2.429%
2026-07-13	17.4600	17.530000	17.400000	17.410000	-0.457%	54,747	-1.924%
2026-07-10	17.5500	17.550000	17.430000	17.490000	-0.313%	51,465	-2.373%
2026-07-09	17.5500	17.559900	17.510000	17.545000	+0.029%	33,278	-2.679%
2026-07-08	17.5700	17.600000	17.480000	17.540000	-0.454%	48,801	-2.651%
2026-07-07	17.6500	17.650000	17.500000	17.620000	-0.057%	111,751	-3.093%
2026-07-06	17.6200	17.690000	17.610000	17.630000	+0.114%	102,407	-3.148%
2026-07-02	17.7000	17.750000	17.610000	17.610000	-0.508%	69,909	-3.038%
2026-07-01	17.7100	17.790000	17.650100	17.700000	-0.506%	47,647	-3.531%
2026-06-30	17.7200	17.800000	17.650000	17.790000	+0.508%	295,489	-4.019%
2026-06-29	17.5500	17.790000	17.510000	17.700000	+1.085%	250,450	-3.531%
2026-06-26	17.4300	17.510000	17.395000	17.510000	+0.344%	44,639	-2.484%
2026-06-25	17.5400	17.540000	17.360000	17.450000	-0.049%	113,429	-2.149%
2026-06-24	17.5200	17.530000	17.450000	17.458600	+0.222%	99,443	-2.197%
2026-06-23	17.3700	17.490000	17.361200	17.420000	-0.115%	89,351	-1.980%
2026-06-22	17.5300	17.540000	17.420100	17.440000	-0.796%	46,867	-2.093%
2026-06-18	17.5900	17.640000	17.570000	17.580000	+0.228%	161,696	-2.873%
2026-06-17	17.5600	17.619900	17.530000	17.540000	-0.228%	80,030	-2.651%
2026-06-16	17.5200	17.590000	17.490000	17.580100	+0.114%	122,411	-2.873%
2026-06-15	17.5000	17.590000	17.499900	17.560000	+0.688%	50,018	-2.762%
2026-06-12	17.4800	17.530000	17.380000	17.440000	-0.115%	53,977	-2.093%
2026-06-11	17.2700	17.485000	17.270000	17.460000	+1.042%	158,416	-2.205%
2026-06-10	17.2300	17.330000	17.230000	17.280000	-0.116%	39,488	-1.186%
2026-06-09	17.2200	17.300000	17.117600	17.300000	+0.875%	200,168	-1.301%
2026-06-08	17.3300	17.330000	17.140000	17.150000	-0.658%	111,535	-0.437%
2026-06-05	17.2800	17.330000	17.210000	17.263622	-0.612%	47,829	-1.093%
2026-06-04	17.3300	17.440000	17.280000	17.370000	+0.115%	77,660	-1.698%
2026-06-03	17.3700	17.425000	17.300000	17.350000	-0.516%	46,873	-1.585%
2026-06-02	17.4500	17.520000	17.370000	17.440000	-0.286%	58,879	-2.093%
2026-06-01	17.5600	17.560000	17.420100	17.490000	0.000%	67,811	-2.373%
2026-05-29	17.5600	17.590000	17.470000	17.490000	-0.399%	70,070	-2.373%
2026-05-28	17.4800	17.600000	17.440000	17.560000	+0.458%	68,705	-2.762%
2026-05-27	17.4000	17.520000	17.400000	17.480000	+0.344%	112,929	-2.317%
2026-05-26	17.3300	17.470000	17.320000	17.420000	+0.869%	61,164	-1.980%
2026-05-22	17.2200	17.320000	17.180000	17.270000	+0.203%	139,855	-1.129%
2026-05-21	17.2600	17.269900	17.070000	17.235000	-0.087%	165,648	-0.928%
2026-05-20	17.1600	17.330000	17.150300	17.250000	+0.407%	79,199	-1.014%
2026-05-19	17.3100	17.310000	17.170000	17.180000	-1.151%	93,870	-0.611%
2026-05-18	17.3800	17.405000	17.300000	17.380000	+0.115%	70,194	-1.755%
2026-05-15	17.4100	17.420000	17.320100	17.360000	-0.800%	60,189	-1.642%
2026-05-14	17.4800	17.540000	17.470000	17.500000	+0.114%	30,249	-2.429%
2026-05-13	17.5700	17.570000	17.460000	17.480000	-0.228%	29,427	-2.317%
2026-05-12	17.6100	17.610000	17.510000	17.520000	-0.624%	48,772	-2.540%
2026-05-11	17.6300	17.695000	17.590000	17.630000	0.000%	48,154	-3.148%
2026-05-08	17.6400	17.685900	17.590000	17.630000	+0.057%	55,318	-3.148%
2026-05-07	17.6700	17.670000	17.600000	17.620000	0.000%	36,855	-3.093%
2026-05-06	17.6100	17.680000	17.600000	17.620000	+0.398%	96,386	-3.093%
2026-05-05	17.6100	17.610000	17.530000	17.550100	+0.001%	61,136	-2.707%
2026-05-04	17.6400	17.640000	17.470000	17.550000	-0.312%	80,697	-2.707%
2026-05-01	17.6400	17.720000	17.570000	17.605000	-0.085%	47,616	-3.011%
2026-04-30	17.6000	17.640000	17.520100	17.620000	+0.513%	83,264	-3.093%
2026-04-29	17.6000	17.620000	17.489900	17.530000	-0.454%	50,767	-2.596%
2026-04-28	17.6900	17.700000	17.610000	17.610000	-0.368%	53,399	-3.038%
2026-04-27	17.7400	17.740000	17.660000	17.675000	-0.309%	43,133	-3.395%
2026-04-24	17.6500	17.760000	17.650000	17.729800	+0.452%	36,003	-3.693%
2026-04-23	17.6500	17.760000	17.600000	17.650000	0.000%	49,689	-3.258%
2026-04-22	17.6500	17.690000	17.640000	17.650000	-0.113%	67,892	-3.258%
2026-04-21	17.7000	17.740000	17.630000	17.670000	-0.395%	59,699	-3.367%
2026-04-20	17.7000	17.749900	17.640000	17.740000	+0.226%	74,203	-3.749%
2026-04-17	17.7700	17.800000	17.700000	17.700000	+0.113%	61,685	-3.531%
2026-04-16	17.8200	17.830000	17.680000	17.680000	-0.450%	86,835	-3.422%
2026-04-15	17.6900	17.800000	17.690000	17.760000	-1.442%	48,418	-3.857%
2026-04-14	17.9000	18.030000	17.860100	18.019800	+0.782%	135,682	-5.243%
2026-04-13	17.7300	17.890000	17.730000	17.880000	+0.574%	159,859	-4.502%
2026-04-10	17.8000	17.853000	17.735000	17.778000	-0.236%	86,038	-3.954%
2026-04-09	17.7700	17.820000	17.760000	17.820000	+0.281%	54,846	-4.181%
2026-04-08	17.8700	17.910000	17.766400	17.770000	+0.339%	47,338	-3.911%
2026-04-07	17.6700	17.720000	17.560000	17.710000	+0.113%	52,157	-3.586%
2026-04-06	17.7000	17.740000	17.640000	17.690000	-0.056%	48,754	-3.477%
2026-04-02	17.5000	17.720000	17.500000	17.700000	+0.568%	55,829	-3.531%
2026-04-01	17.5600	17.720000	17.550600	17.600000	+0.228%	48,867	-2.983%
2026-03-31	17.3300	17.560000	17.260000	17.560000	+1.444%	163,732	-2.762%
2026-03-30	17.3900	17.435000	17.300000	17.310000	-0.173%	57,287	-1.358%
2026-03-27	17.4400	17.470000	17.340000	17.340000	-0.573%	43,471	-1.528%
2026-03-26	17.6000	17.610000	17.440000	17.440000	-1.022%	38,787	-2.093%
2026-03-25	17.6700	17.700000	17.600000	17.620000	+0.399%	39,976	-3.093%
2026-03-24	17.4400	17.630000	17.430000	17.550000	+0.114%	101,110	-2.707%
2026-03-23	17.5200	17.610000	17.500000	17.530000	+0.516%	71,578	-2.596%
2026-03-20	17.7700	17.770000	17.410000	17.440000	-2.132%	49,253	-2.093%
2026-03-19	17.7100	17.820000	17.710000	17.820000	+0.056%	62,345	-4.181%
2026-03-18	17.8600	17.879900	17.800000	17.810000	-0.503%	65,051	-4.127%
2026-03-17	17.8200	17.900000	17.820000	17.900000	+0.675%	78,311	-4.609%
2026-03-16	17.9100	17.910000	17.760000	17.780000	+0.056%	65,244	-3.965%
2026-03-13	18.0200	18.050000	17.770000	17.770000	-1.442%	66,138	-3.911%
2026-03-12	18.0900	18.129900	18.000000	18.030000	-0.442%	35,541	-5.297%
2026-03-11	18.0900	18.180000	18.090000	18.110000	+0.055%	70,884	-5.715%
2026-03-10	18.0800	18.200000	18.060100	18.100000	-0.110%	45,975	-5.663%
2026-03-09	17.9600	18.120000	17.960000	18.120000	+0.221%	111,966	-5.767%
2026-03-06	18.0900	18.150000	18.050000	18.080000	-0.495%	61,794	-5.559%
2026-03-05	18.2200	18.280000	18.140100	18.170000	-0.547%	69,178	-6.026%
2026-03-04	18.3000	18.320000	18.240200	18.270000	-0.109%	59,425	-6.541%
2026-03-03	18.2500	18.320000	18.120000	18.290000	-0.218%	54,079	-6.643%
2026-03-02	18.3000	18.420000	18.300000	18.330000	-0.380%	50,622	-6.847%
2026-02-27	18.3900	18.400000	18.300100	18.400000	+0.054%	160,371	-7.201%
2026-02-26	18.3300	18.409900	18.330000	18.390100	+0.001%	18,316	-7.151%
2026-02-25	18.3700	18.390000	18.320000	18.390000	+0.109%	22,265	-7.151%
2026-02-24	18.3300	18.370000	18.280000	18.370000	0.000%	92,590	-7.050%
2026-02-23	18.3900	18.390000	18.300000	18.370000	-0.109%	42,520	-7.050%
2026-02-20	18.3100	18.430000	18.310000	18.390000	-0.057%	42,710	-7.151%
2026-02-19	18.3600	18.445800	18.340000	18.400500	+0.003%	29,787	-7.204%
2026-02-18	18.4100	18.500000	18.370000	18.400000	-0.271%	85,106	-7.201%
2026-02-17	18.3000	18.450000	18.250000	18.450000	+0.930%	82,682	-7.453%
2026-02-13	18.1800	18.300000	18.180000	18.280000	+0.550%	47,793	-6.592%
2026-02-12	18.1300	18.240000	18.130000	18.180000	+0.055%	39,819	-6.078%
2026-02-11	18.1800	18.190800	18.110000	18.170000	0.000%	47,765	-6.026%
2026-02-10	18.1500	18.200000	18.146900	18.170000	+0.331%	39,094	-6.026%
2026-02-09	18.1500	18.230000	18.070100	18.110000	-0.220%	176,479	-5.715%
2026-02-06	18.1800	18.180000	18.095000	18.150000	+0.166%	60,565	-5.923%
2026-02-05	18.0600	18.120000	17.920000	18.120000	+0.221%	135,512	-5.767%
2026-02-04	18.1600	18.160000	18.010000	18.080000	-0.276%	60,054	-5.559%
2026-02-03	18.2600	18.260000	18.040100	18.130000	-0.494%	103,101	-5.819%
2026-02-02	18.1600	18.280000	18.160000	18.220000	-0.164%	164,977	-6.284%
2026-01-30	18.1100	18.260000	18.100000	18.250000	+0.385%	120,670	-6.438%
2026-01-29	18.1600	18.222500	18.130000	18.180000	-0.110%	45,473	-6.078%
2026-01-28	18.2300	18.290000	18.180000	18.200000	-0.383%	61,383	-6.181%
2026-01-27	18.2900	18.310000	18.220100	18.270000	-0.055%	72,144	-6.541%
2026-01-26	18.2900	18.320000	18.270000	18.280000	+0.055%	51,539	-6.592%
2026-01-23	18.1700	18.300000	18.160000	18.270000	+0.440%	72,168	-6.541%
2026-01-22	18.1500	18.239900	18.120000	18.190000	+0.386%	57,865	-6.130%
2026-01-21	18.0300	18.150000	17.970000	18.120000	+0.555%	61,436	-5.767%
2026-01-20	18.0700	18.140000	17.935000	18.020000	-0.716%	107,631	-5.244%
2026-01-16	18.1500	18.230000	18.110000	18.150000	-0.165%	202,930	-5.923%
2026-01-15	18.1900	18.190000	18.110000	18.180000	-0.872%	75,563	-6.078%
2026-01-14	18.3100	18.370000	18.260000	18.340000	+0.164%	58,536	-6.897%
2026-01-13	18.3300	18.400000	18.260000	18.310000	+0.055%	74,116	-6.745%
2026-01-12	18.2300	18.300000	18.160100	18.300000	+0.274%	67,953	-6.694%
2026-01-09	18.2100	18.251500	18.160000	18.250000	+0.275%	80,590	-6.438%
2026-01-08	18.2400	18.340000	18.190000	18.200000	-0.709%	191,910	-6.181%
2026-01-07	18.2800	18.330000	18.210000	18.330000	+0.549%	50,693	-6.847%
2026-01-06	18.2500	18.270000	18.120000	18.230000	-0.125%	62,951	-6.336%
2026-01-05	18.3000	18.389900	18.130000	18.252800	+0.015%	121,065	-6.453%
2026-01-02	18.1700	18.280000	18.130000	18.250000	+0.606%	60,586	-6.438%
2025-12-31	18.0600	18.220000	17.990000	18.140000	+0.666%	201,995	-5.871%
2025-12-30	17.9200	18.090000	17.900000	18.020000	+0.390%	255,202	-5.244%
2025-12-29	17.9100	17.990000	17.910000	17.950000	+0.112%	153,399	-4.875%
2025-12-26	17.9600	17.990000	17.890000	17.930000	+0.168%	68,998	-4.769%
2025-12-24	17.8800	17.940000	17.880000	17.900000	-0.112%	45,558	-4.609%
2025-12-23	17.8800	17.925000	17.850000	17.920000	0.000%	106,637	-4.715%
2025-12-22	18.0300	18.040000	17.900000	17.920000	-0.223%	243,669	-4.715%
2025-12-19	18.0100	18.079900	17.940000	17.960000	-0.388%	94,112	-4.928%
2025-12-18	18.0800	18.150000	18.000000	18.030000	-0.111%	168,573	-5.297%
2025-12-17	18.1000	18.100000	17.950000	18.050000	-0.221%	101,967	-5.402%
2025-12-16	18.1100	18.120000	18.010000	18.090000	-0.055%	109,686	-5.611%
2025-12-15	18.0600	18.150000	17.930000	18.100000	+0.388%	143,452	-5.663%
2025-12-12	18.0500	18.120000	17.980000	18.030000	-0.661%	114,179	-5.297%
2025-12-11	17.9900	18.160000	17.930000	18.150000	+1.227%	196,044	-5.923%
2025-12-10	17.8900	18.000000	17.810000	17.930000	+0.336%	137,208	-4.769%
2025-12-09	17.8800	17.960000	17.810000	17.870000	-0.056%	117,103	-4.449%
2025-12-08	17.8400	17.940000	17.810000	17.880000	+0.112%	89,821	-4.502%
2025-12-05	17.8200	17.930000	17.800000	17.860000	+0.337%	180,284	-4.395%
2025-12-04	17.8200	17.861894	17.790000	17.800000	-0.336%	90,267	-4.073%
2025-12-03	17.9000	17.900000	17.800000	17.860000	-0.168%	82,376	-4.395%
2025-12-02	17.9400	17.940000	17.770000	17.890000	+0.056%	111,410	-4.556%
2025-12-01	17.9400	18.010000	17.880000	17.880000	-0.501%	44,639	-4.502%
2025-11-28	18.0800	18.129900	17.950000	17.970000	-0.608%	75,524	-4.981%
2025-11-26	17.9500	18.130000	17.940100	18.080000	+0.724%	103,261	-5.559%
2025-11-25	17.9600	18.020000	17.890000	17.950000	+0.112%	103,668	-4.875%
2025-11-24	17.9500	17.980000	17.850100	17.930000	+0.336%	56,600	-4.769%
2025-11-21	17.8000	17.920000	17.700000	17.870000	+0.676%	101,667	-4.449%
2025-11-20	17.8200	17.930000	17.690000	17.750000	-0.225%	148,533	-3.803%
2025-11-19	17.8000	17.800000	17.710000	17.790000	0.000%	163,046	-4.019%
2025-11-18	17.8100	17.870000	17.750100	17.790000	-0.336%	97,144	-4.019%
2025-11-17	18.0300	18.040000	17.770000	17.850000	-0.888%	96,667	-4.342%
2025-11-14	18.0100	18.080000	17.918000	18.010000	+0.167%	99,103	-5.192%
2025-11-13	18.2000	18.200000	17.920000	17.980000	-1.271%	89,496	-5.033%
2025-11-12	18.3300	18.369400	18.180100	18.211400	-0.593%	54,322	-6.240%
2025-11-11	18.3400	18.390000	18.270000	18.320000	+0.055%	61,713	-6.796%
2025-11-10	18.3900	18.390000	18.250000	18.310000	+0.137%	97,317	-6.745%
2025-11-07	18.3100	18.310000	18.210000	18.285000	-0.137%	61,083	-6.617%
2025-11-06	18.3000	18.360000	18.220100	18.310000	-0.055%	74,306	-6.745%
2025-11-05	18.2900	18.359400	18.260100	18.320000	+0.329%	62,351	-6.796%
2025-11-04	18.2000	18.330000	18.170100	18.260000	+0.110%	76,941	-6.490%
2025-11-03	18.4800	18.480000	18.240000	18.240000	-0.708%	82,672	-6.387%
2025-10-31	18.3800	18.450000	18.330000	18.370000	-0.163%	106,810	-7.050%
2025-10-30	18.5200	18.590000	18.350000	18.400000	-1.022%	45,965	-7.201%
2025-10-29	18.6000	18.640000	18.520000	18.590000	-0.054%	95,570	-8.150%
2025-10-28	18.6300	18.640000	18.510000	18.600000	-0.215%	118,317	-8.199%
2025-10-27	18.6300	18.640000	18.560000	18.640000	+0.377%	43,289	-8.396%
2025-10-24	18.6000	18.620000	18.510100	18.570000	+0.054%	60,765	-8.051%
2025-10-23	18.5500	18.590000	18.500100	18.560000	+0.054%	70,101	-8.001%
2025-10-22	18.5500	18.640000	18.490000	18.550000	-0.161%	49,837	-7.951%
2025-10-21	18.6000	18.663700	18.530600	18.580000	+0.162%	67,802	-8.100%
2025-10-20	18.4800	18.570000	18.480000	18.550000	+0.706%	46,148	-7.951%
2025-10-17	18.5200	18.520000	18.360000	18.420000	-0.271%	55,343	-7.302%
2025-10-16	18.4700	18.562000	18.410000	18.470000	-0.162%	125,423	-7.553%
2025-10-15	18.4400	18.530000	18.405000	18.500000	-0.751%	115,407	-7.703%
2025-10-14	18.6400	18.690000	18.570000	18.640000	-0.161%	159,256	-8.396%
2025-10-13	18.6500	18.700000	18.560000	18.670000	+0.810%	38,441	-8.543%
2025-10-10	18.7000	18.749900	18.520000	18.520000	-0.697%	54,657	-7.802%
2025-10-09	18.7700	18.770000	18.610000	18.650000	-0.692%	41,749	-8.445%
2025-10-08	18.7700	18.810000	18.750000	18.780000	+0.053%	40,052	-9.079%
2025-10-07	18.7800	18.849900	18.710000	18.770000	-0.213%	41,721	-9.030%
2025-10-06	18.7900	18.810000	18.685000	18.810000	+0.053%	48,696	-9.224%
2025-10-03	18.8200	18.900000	18.740000	18.800000	-0.318%	160,567	-9.176%
2025-10-02	18.9900	18.990000	18.750000	18.860000	-0.475%	63,859	-9.464%
2025-10-01	18.6500	18.970000	18.580000	18.950000	+1.991%	78,995	-9.894%
2025-09-30	18.7000	18.809900	18.570000	18.580000	-1.170%	120,361	-8.100%
2025-09-29	18.8200	18.860000	18.750000	18.800000	+0.156%	110,008	-9.176%
2025-09-26	18.7100	18.780000	18.700000	18.770800	+0.271%	76,688	-9.034%
2025-09-25	18.8300	18.849900	18.670000	18.720000	-0.584%	90,182	-8.787%
2025-09-24	18.8800	18.900000	18.810000	18.830000	-0.159%	51,938	-9.320%
2025-09-23	18.9000	18.900000	18.760000	18.860000	+0.159%	62,962	-9.464%
2025-09-22	18.9300	18.940000	18.800000	18.830000	-0.633%	115,643	-9.320%
2025-09-19	19.0100	19.060000	18.885000	18.950000	-0.053%	132,637	-9.894%
2025-09-18	19.1800	19.180000	18.960000	18.960000	-1.404%	92,385	-9.942%
2025-09-17	19.3500	19.354400	19.180000	19.230000	-0.311%	92,377	-11.206%
2025-09-16	19.2900	19.362200	19.260000	19.290000	-0.104%	45,836	-11.483%
2025-09-15	19.2600	19.379900	19.260000	19.310000	+0.052%	45,797	-11.574%
2025-09-12	19.2000	19.400000	19.110000	19.300000	+0.521%	48,896	-11.528%
2025-09-11	19.1000	19.216200	19.055600	19.200000	+0.893%	379,376	-11.068%
2025-09-10	19.0000	19.200000	18.910000	19.030000	+0.683%	103,335	-10.273%
2025-09-09	18.8900	18.920000	18.780000	18.900900	+0.430%	71,278	-9.660%
2025-09-08	18.8000	18.900000	18.760000	18.820000	+0.749%	44,808	-9.272%
2025-09-05	18.5200	18.690000	18.370000	18.680000	+1.412%	48,006	-8.592%
2025-09-04	18.3500	18.438600	18.350000	18.420000	+0.491%	49,410	-7.302%
2025-09-03	18.3300	18.340000	18.150000	18.330000	+0.328%	66,378	-6.847%
2025-09-02	18.2700	18.339900	18.235000	18.270000	-0.436%	54,633	-6.541%
2025-08-29	18.3600	18.450000	18.330000	18.350000	-0.380%	72,854	-6.948%
2025-08-28	18.4500	18.480000	18.389600	18.420000	+0.133%	49,797	-7.302%
2025-08-27	18.4400	18.440000	18.350000	18.395600	-0.241%	16,850	-7.179%
2025-08-26	18.4500	18.469900	18.330000	18.440000	+0.109%	54,333	-7.402%
2025-08-25	18.4700	18.480000	18.380100	18.419900	-0.213%	46,012	-7.301%
2025-08-22	18.2800	18.480000	18.280000	18.459164	+1.368%	81,438	-7.499%
2025-08-21	18.2300	18.290000	18.210000	18.210000	-0.492%	66,701	-6.233%
2025-08-20	18.1500	18.310000	18.130000	18.300000	+0.771%	130,845	-6.694%
2025-08-19	18.0600	18.180000	17.900000	18.160000	+0.777%	37,622	-5.975%
2025-08-18	18.0000	18.040000	17.970100	18.020000	+0.390%	52,653	-5.244%
2025-08-15	18.0800	18.121300	17.950000	17.950000	-0.609%	79,135	-4.875%
2025-08-14	18.1300	18.160000	17.970000	18.060000	-0.605%	223,837	-5.454%
2025-08-13	18.1300	18.260000	18.080000	18.170000	+0.553%	173,797	-6.026%
2025-08-12	17.9500	18.080000	17.950000	18.070000	+0.445%	69,395	-5.506%
2025-08-11	18.0400	18.040000	17.990000	17.990000	0.000%	17,037	-5.086%
2025-08-08	17.9200	18.020000	17.920000	17.990000	0.000%	21,356	-5.086%
2025-08-07	18.0400	18.040000	17.912500	17.990000	0.000%	99,938	-5.086%
2025-08-06	18.0500	18.130000	17.915000	17.990000	-0.608%	64,994	-5.086%
2025-08-05	18.0600	18.130000	18.000000	18.100000	0.000%	80,865	-5.663%
2025-08-04	17.9900	18.160000	17.935000	18.100000	+1.372%	89,891	-5.663%
2025-08-01	17.8100	17.900000	17.790000	17.855000	+0.253%	57,044	-4.369%
2025-07-31	17.8300	17.920000	17.720000	17.810000	-0.168%	118,813	-4.127%
2025-07-30	17.8000	17.890000	17.770000	17.840000	+0.056%	35,276	-4.288%
2025-07-29	17.6700	17.830000	17.670000	17.830000	+0.963%	159,440	-4.234%
2025-07-28	17.6700	17.710000	17.600100	17.660000	-0.254%	61,709	-3.313%
2025-07-25	17.7000	17.720000	17.664200	17.705000	+0.198%	43,659	-3.558%
2025-07-24	17.7300	17.740000	17.630000	17.670000	-0.395%	375,101	-3.367%
2025-07-23	17.6800	17.799900	17.610000	17.740000	-0.225%	81,589	-3.749%
2025-07-22	17.7600	17.805000	17.690000	17.780000	-0.224%	90,327	-3.965%
2025-07-21	17.8600	17.960000	17.706000	17.820000	0.000%	72,134	-4.181%
2025-07-18	17.8800	17.880000	17.680000	17.820000	+0.112%	73,262	-4.181%
2025-07-17	17.7200	17.869100	17.670000	17.800000	+0.793%	258,039	-4.073%
2025-07-16	17.6600	17.770000	17.500000	17.660000	0.000%	92,238	-3.313%
2025-07-15	17.8200	17.820000	17.650100	17.660000	-2.106%	109,432	-3.313%
2025-07-14	18.1500	18.150000	17.930000	18.040000	-0.551%	75,959	-5.349%
2025-07-11	18.1800	18.240000	18.130000	18.140000	-0.712%	46,671	-5.871%
2025-07-10	18.2100	18.327600	18.200000	18.270000	+0.164%	72,290	-6.541%
2025-07-09	18.1600	18.270000	18.160000	18.240000	+0.579%	55,626	-6.387%
2025-07-08	18.0800	18.160000	18.035600	18.135000	+0.415%	51,150	-5.845%
2025-07-07	18.0900	18.130000	18.010000	18.060000	-0.166%	93,611	-5.454%
2025-07-03	18.0100	18.179900	18.010000	18.090000	+0.055%	40,539	-5.611%
2025-07-02	18.0400	18.130000	18.001100	18.080000	+0.055%	169,471	-5.559%
2025-07-01	17.9900	18.120000	17.900000	18.070000	+0.612%	116,796	-5.506%
2025-06-30	17.8000	18.000000	17.780600	17.960000	+0.842%	111,310	-4.928%
2025-06-27	17.8800	17.920000	17.790100	17.810000	-0.391%	102,635	-4.127%
2025-06-26	17.7000	17.920000	17.700000	17.880000	+0.903%	213,693	-4.502%
2025-06-25	17.8000	17.819900	17.690000	17.720000	-0.309%	32,410	-3.640%
2025-06-24	17.6200	17.800500	17.620000	17.775000	+1.052%	39,920	-3.938%
2025-06-23	17.6100	17.659700	17.540100	17.590000	+0.228%	44,677	-2.928%
2025-06-20	17.5000	17.650000	17.500000	17.550000	+0.228%	75,284	-2.707%
2025-06-18	17.3500	17.570000	17.350000	17.510000	+0.922%	155,399	-2.484%
2025-06-17	17.3200	17.449600	17.310000	17.350100	+0.232%	120,131	-1.586%
2025-06-16	17.4200	17.475000	17.260000	17.310000	-0.517%	192,513	-1.358%
2025-06-13	17.3900	17.430000	17.340000	17.400000	-0.287%	49,130	-1.868%
2025-06-12	17.4600	17.480000	17.440000	17.450000	+0.057%	86,478	-2.149%
2025-06-11	17.5300	17.596800	17.440000	17.440000	-0.172%	62,826	-2.093%
2025-06-10	17.4915	17.491500	17.390000	17.470000	+0.172%	48,385	-2.261%
2025-06-09	17.4300	17.480400	17.400000	17.440000	+0.230%	47,378	-2.093%
2025-06-06	17.4700	17.520000	17.400000	17.400000	-0.515%	44,929	-1.868%
2025-06-05	17.4500	17.540000	17.410000	17.490000	+0.460%	83,376	-2.373%
2025-06-04	17.3600	17.460000	17.360000	17.410000	+0.636%	60,440	-1.924%
2025-06-03	17.3000	17.390000	17.260000	17.300000	+0.348%	218,302	-1.301%
2025-06-02	17.2300	17.279200	17.150000	17.240000	+0.233%	117,712	-0.957%
2025-05-30	17.2300	17.270000	17.140000	17.200000	-0.633%	616,321	-0.727%
2025-05-29	17.2800	17.340000	17.250000	17.309500	+0.229%	67,814	-1.355%
2025-05-28	17.3400	17.380000	17.230000	17.270000	-0.518%	92,351	-1.129%
2025-05-27	17.3600	17.470000	17.260000	17.360000	+0.754%	86,986	-1.642%
2025-05-23	17.2400	17.280000	17.140000	17.230000	-0.347%	123,168	-0.900%
2025-05-22	17.3000	17.381600	17.260000	17.290000	-0.008%	175,419	-1.243%
2025-05-21	17.5200	17.520000	17.240000	17.291300	-1.586%	141,010	-1.251%
2025-05-20	17.6000	17.720000	17.510100	17.570000	-0.170%	116,352	-2.817%
2025-05-19	17.3400	17.600000	17.340000	17.600000	+0.571%	42,967	-2.983%
2025-05-16	17.5100	17.560000	17.400000	17.500000	+0.287%	64,585	-2.429%
2025-05-15	17.4200	17.490000	17.350000	17.450000	+0.634%	101,204	-2.149%
2025-05-14	17.4800	17.510000	17.320000	17.340000	-0.801%	81,251	-1.528%
2025-05-13	17.5300	17.570000	17.398400	17.480000	-0.342%	90,627	-2.317%
2025-05-12	17.7500	17.750000	17.510000	17.540000	-0.171%	97,475	-2.651%
2025-05-09	17.6400	17.690000	17.570000	17.570000	-0.170%	66,829	-2.817%
2025-05-08	17.7100	17.750000	17.597600	17.600000	-0.340%	92,352	-2.983%
2025-05-07	17.6100	17.680000	17.590000	17.660000	+0.627%	68,765	-3.313%
2025-05-06	17.5200	17.577200	17.476700	17.550000	+0.286%	183,923	-2.707%
2025-05-05	17.6000	17.679900	17.499900	17.499900	-0.399%	149,492	-2.428%
2025-05-02	17.6100	17.700000	17.537000	17.570000	+0.257%	42,774	-2.817%
2025-05-01	17.6300	17.650000	17.450000	17.525000	-0.256%	47,096	-2.568%
2025-04-30	17.7300	17.740000	17.570000	17.570000	-1.125%	71,767	-2.817%
2025-04-29	17.8100	17.885000	17.770000	17.770000	-0.056%	85,743	-3.911%
2025-04-28	17.8300	17.865000	17.730400	17.780000	-0.168%	50,079	-3.965%
2025-04-25	17.8700	17.900000	17.740000	17.810000	-0.224%	71,945	-4.127%
2025-04-24	17.7500	17.860000	17.712300	17.850000	+0.677%	121,928	-4.342%
2025-04-23	17.7700	17.840000	17.670100	17.730000	+0.911%	113,755	-3.694%
2025-04-22	17.5000	17.610000	17.462800	17.570000	+0.803%	58,151	-2.817%
2025-04-21	17.3000	17.501500	17.300000	17.430000	-0.172%	90,286	-2.037%
2025-04-17	17.4700	17.570000	17.400000	17.460000	+0.115%	85,784	-2.205%
2025-04-16	17.3500	17.569900	17.320100	17.440000	+0.288%	68,316	-2.093%
2025-04-15	17.3200	17.526300	17.320000	17.390000	-1.081%	138,808	-1.811%
2025-04-14	17.6300	17.710000	17.530000	17.580000	+0.400%	90,620	-2.873%
2025-04-11	17.7100	17.710000	17.480000	17.510000	-1.408%	116,475	-2.484%
2025-04-10	18.1000	18.100000	17.700100	17.760000	-2.310%	73,753	-3.857%
2025-04-09	17.7100	18.200000	17.630000	18.180000	+1.621%	137,308	-6.078%
2025-04-08	18.1400	18.180000	17.810000	17.890000	-0.390%	56,629	-4.556%
2025-04-07	17.9200	18.290000	17.820300	17.960000	-1.589%	111,789	-4.928%
2025-04-04	18.1500	18.310000	18.000000	18.250000	-0.109%	120,520	-6.438%
2025-04-03	18.1600	18.330000	18.100000	18.270000	-0.868%	106,736	-6.541%
2025-04-02	18.3200	18.500000	18.320000	18.430000	+0.272%	45,360	-7.352%
2025-04-01	18.5400	18.540000	18.330000	18.380000	-0.595%	97,944	-7.100%
2025-03-31	18.5000	18.570000	18.420000	18.490000	-0.323%	229,024	-7.653%
2025-03-28	18.7500	18.750000	18.530000	18.550000	-0.749%	50,384	-7.951%
2025-03-27	18.6300	18.710000	18.520000	18.690000	+0.214%	105,754	-8.641%
2025-03-26	18.8400	18.865744	18.620000	18.650000	-1.323%	72,247	-8.445%
2025-03-25	18.9100	18.910000	18.830000	18.900000	+0.212%	52,820	-9.656%
2025-03-24	18.9900	19.000000	18.860000	18.860000	-0.264%	52,399	-9.464%
2025-03-21	18.8600	18.974000	18.860000	18.910000	+0.053%	35,778	-9.704%
2025-03-20	18.9800	19.060000	18.860000	18.900000	-0.369%	50,320	-9.656%
2025-03-19	18.9000	19.010000	18.860000	18.970000	+0.583%	83,633	-9.989%
2025-03-18	18.9000	18.950000	18.820000	18.860000	-0.580%	40,605	-9.464%
2025-03-17	18.8500	19.000000	18.840000	18.970000	+1.012%	38,699	-9.989%
2025-03-14	18.6000	18.830000	18.600000	18.780000	+0.751%	41,909	-9.079%
2025-03-13	18.6500	18.690000	18.540000	18.640000	+0.054%	227,518	-8.396%
2025-03-12	18.6500	18.719900	18.540000	18.630000	+0.161%	101,509	-8.347%
2025-03-11	18.7700	18.770000	18.520000	18.600000	-0.535%	52,951	-8.199%
2025-03-10	18.8300	18.855000	18.650000	18.700000	-0.690%	37,917	-8.690%
2025-03-07	19.0000	19.080000	18.800000	18.830000	-0.843%	43,260	-9.320%
2025-03-06	18.9400	19.086000	18.940000	18.990000	-0.315%	35,217	-10.084%
2025-03-05	19.2600	19.290000	19.020000	19.050000	-0.988%	83,467	-10.367%
2025-03-04	19.3500	19.360000	19.150000	19.240000	-0.568%	45,914	-11.253%
2025-03-03	19.4900	19.535000	19.350000	19.350000	-0.718%	34,312	-11.757%
2025-02-28	19.5200	19.570000	19.340000	19.490000	0.000%	173,401	-12.391%
2025-02-27	19.5000	19.565000	19.470000	19.490000	-0.154%	250,107	-12.391%
2025-02-26	19.5000	19.540000	19.460000	19.520000	+0.257%	92,684	-12.526%
2025-02-25	19.4200	19.560000	19.370100	19.470000	+0.829%	187,179	-12.301%
2025-02-24	19.2500	19.350000	19.200000	19.310000	+0.730%	92,719	-11.574%
2025-02-21	19.2600	19.260000	19.170000	19.170000	0.000%	48,233	-10.929%
2025-02-20	19.1000	19.210000	19.020000	19.170000	+0.157%	75,660	-10.929%
2025-02-19	19.1100	19.190000	19.040000	19.140000	-0.104%	32,168	-10.789%
2025-02-18	19.2400	19.240000	19.100000	19.160000	-0.416%	34,678	-10.882%
2025-02-14	19.1300	19.240000	19.090000	19.240000	+1.104%	35,204	-11.253%
2025-02-13	19.0000	19.210000	19.000000	19.030000	+0.635%	85,125	-10.273%
2025-02-12	18.8500	18.923900	18.740000	18.910000	-0.683%	50,811	-9.704%
2025-02-11	19.0600	19.158800	19.040000	19.040000	-0.262%	35,681	-10.320%
2025-02-10	19.0700	19.147400	19.060000	19.090000	+0.474%	50,964	-10.555%