Dark

BAC/PP
Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 4.125% Non- Cumulative Preferred Stock, Series PP
stock NYSE Preferred Stock

At Close

Aug 1, 2025 3:59:30 PM EDT

16.90USD+0.327%(+0.06)47,606

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	16.8400	16.930000	16.800000	16.895000	+0.327%	47,606	0.000%
2025-07-31	16.8500	16.940000	16.815000	16.840000	-0.059%	62,338	+0.327%
2025-07-30	16.7900	16.910000	16.729100	16.850000	+0.357%	56,555	+0.267%
2025-07-29	16.7000	16.800000	16.700000	16.790000	+0.599%	185,292	+0.625%
2025-07-28	16.7200	16.756900	16.650000	16.690000	-0.239%	64,869	+1.228%
2025-07-25	16.7200	16.770000	16.720000	16.730000	+0.240%	83,487	+0.986%
2025-07-24	16.6500	16.710000	16.650000	16.690000	0.000%	91,442	+1.228%
2025-07-23	16.7900	16.790000	16.680000	16.690000	-0.418%	46,187	+1.228%
2025-07-22	16.8100	17.050000	16.690000	16.760000	-0.534%	94,830	+0.805%
2025-07-21	16.9100	16.950000	16.755100	16.850000	+0.298%	47,423	+0.267%
2025-07-18	16.9100	16.950000	16.780000	16.800000	-0.415%	42,201	+0.565%
2025-07-17	16.6800	16.905000	16.680000	16.870000	+1.139%	191,944	+0.148%
2025-07-16	16.7700	16.770000	16.580000	16.680000	-0.060%	47,869	+1.289%
2025-07-15	16.8900	16.900000	16.660000	16.690000	-2.054%	70,820	+1.228%
2025-07-14	17.1800	17.180000	16.991200	17.040000	-0.467%	138,144	-0.851%
2025-07-11	17.2800	17.290000	17.120000	17.120000	-0.983%	43,153	-1.314%
2025-07-10	17.2600	17.330000	17.260000	17.290000	+0.191%	39,050	-2.285%
2025-07-09	17.2700	17.320000	17.240000	17.257094	+0.332%	50,945	-2.098%
2025-07-08	17.1400	17.210000	17.100000	17.200000	+0.350%	75,679	-1.773%
2025-07-07	17.1800	17.209900	17.090000	17.140000	-0.349%	63,201	-1.429%
2025-07-03	17.2000	17.250000	17.150100	17.200000	-0.116%	27,676	-1.773%
2025-07-02	17.1800	17.240000	17.125000	17.220000	+0.233%	118,800	-1.887%
2025-07-01	17.0000	17.180000	16.990000	17.180000	+1.178%	76,560	-1.659%
2025-06-30	16.8800	17.040000	16.850000	16.980000	+0.891%	84,159	-0.501%
2025-06-27	16.8600	16.980000	16.830000	16.830000	-0.355%	97,184	+0.386%
2025-06-26	16.8300	16.910000	16.769300	16.890000	+0.596%	102,257	+0.030%
2025-06-25	16.8500	16.850000	16.720000	16.790000	+0.060%	43,660	+0.625%
2025-06-24	16.7100	16.795000	16.665300	16.780000	+0.902%	29,682	+0.685%
2025-06-23	16.6400	16.680000	16.573700	16.630000	+0.302%	45,250	+1.594%
2025-06-20	16.5400	16.620000	16.500000	16.580000	+0.485%	35,532	+1.900%
2025-06-18	16.3800	16.520000	16.380000	16.500000	+0.733%	45,053	+2.394%
2025-06-17	16.3700	16.430000	16.370000	16.380000	+0.122%	127,792	+3.144%
2025-06-16	16.4200	16.550000	16.330000	16.360000	-0.487%	57,186	+3.270%
2025-06-13	16.4500	16.480000	16.360000	16.440000	-0.364%	65,038	+2.768%
2025-06-12	16.5700	16.630000	16.460100	16.500000	-0.242%	55,637	+2.394%
2025-06-11	16.5300	16.630000	16.502000	16.540000	+0.486%	205,576	+2.146%
2025-06-10	16.4500	16.490000	16.420000	16.460000	+0.366%	70,194	+2.643%
2025-06-09	16.4200	16.510000	16.390000	16.400000	-0.122%	77,731	+3.018%
2025-06-06	16.5100	16.530000	16.420000	16.420000	-0.485%	42,754	+2.893%
2025-06-05	16.5500	16.575800	16.470000	16.500000	-0.061%	270,065	+2.394%
2025-06-04	16.4900	16.570000	16.460000	16.510000	+0.548%	55,106	+2.332%
2025-06-03	16.3500	16.420000	16.300000	16.420000	+1.046%	109,092	+2.893%
2025-06-02	16.3000	16.363600	16.180000	16.250000	0.000%	75,318	+3.969%
2025-05-30	16.3100	16.520000	16.170000	16.250000	-0.915%	580,922	+3.969%
2025-05-29	16.4000	16.410000	16.300000	16.400000	+0.244%	62,274	+3.018%
2025-05-28	16.3800	16.470000	16.360000	16.360000	-0.547%	67,936	+3.270%
2025-05-27	16.4300	16.500000	16.360000	16.450000	+0.612%	69,376	+2.705%
2025-05-23	16.3200	16.400000	16.260000	16.350000	-0.183%	46,402	+3.333%
2025-05-22	16.3000	16.389900	16.270000	16.380000	+0.557%	66,338	+3.144%
2025-05-21	16.5400	16.540000	16.230000	16.289200	-1.872%	100,858	+3.719%
2025-05-20	16.5300	16.740000	16.520000	16.600000	+0.180%	57,272	+1.777%
2025-05-19	16.4000	16.600000	16.300000	16.570100	+0.364%	52,969	+1.961%
2025-05-16	16.4800	16.510000	16.350000	16.510000	+0.548%	38,026	+2.332%
2025-05-15	16.3500	16.523900	16.350000	16.420000	+0.551%	55,663	+2.893%
2025-05-14	16.4600	16.490000	16.290000	16.330000	-0.970%	93,356	+3.460%
2025-05-13	16.5900	16.590000	16.450000	16.490000	-0.302%	96,324	+2.456%
2025-05-12	16.7100	16.730000	16.500000	16.540000	-0.301%	52,115	+2.146%
2025-05-09	16.6400	16.650000	16.570000	16.590000	-0.060%	35,285	+1.838%
2025-05-08	16.7100	16.750000	16.600000	16.600000	-0.300%	84,327	+1.777%
2025-05-07	16.6500	16.710000	16.580000	16.650000	+0.422%	57,454	+1.471%
2025-05-06	16.4700	16.610000	16.470000	16.580000	+0.546%	50,374	+1.900%
2025-05-05	16.6300	16.639900	16.470000	16.490000	-0.782%	64,961	+2.456%
2025-05-02	16.5800	16.739900	16.580000	16.620000	+0.241%	47,483	+1.655%
2025-05-01	16.7400	16.740000	16.520000	16.580000	-0.540%	51,052	+1.900%
2025-04-30	16.7300	16.780000	16.650000	16.670000	-0.715%	58,029	+1.350%
2025-04-29	16.9000	16.980000	16.770000	16.790000	-0.710%	88,350	+0.625%
2025-04-28	16.9000	16.920300	16.820000	16.910000	+0.118%	49,337	-0.089%
2025-04-25	16.9300	16.970000	16.810000	16.890000	-0.220%	27,675	+0.030%
2025-04-24	16.8900	16.954400	16.820400	16.927300	+0.399%	29,891	-0.191%
2025-04-23	16.8600	16.912800	16.760400	16.860000	+1.261%	61,986	+0.208%
2025-04-22	16.5400	16.690000	16.540000	16.650000	+0.970%	99,976	+1.471%
2025-04-21	16.5200	16.535000	16.420000	16.490000	-0.423%	22,148	+2.456%
2025-04-17	16.5600	16.670000	16.544200	16.560000	+0.060%	115,052	+2.023%
2025-04-16	16.3900	16.580000	16.390000	16.550000	+0.364%	50,567	+2.085%
2025-04-15	16.4200	16.562800	16.420000	16.490000	-1.080%	110,321	+2.456%
2025-04-14	16.6100	16.720000	16.546940	16.670000	+0.908%	97,832	+1.350%
2025-04-11	16.7300	16.760000	16.430000	16.520000	-1.549%	146,044	+2.270%
2025-04-10	17.0200	17.117000	16.750000	16.780000	-2.555%	89,513	+0.685%
2025-04-09	16.6900	17.250000	16.670000	17.220000	+1.773%	113,525	-1.887%
2025-04-08	17.1600	17.228400	16.860000	16.920000	-0.762%	112,078	-0.148%
2025-04-07	16.9000	17.370000	16.262500	17.050000	-0.872%	117,255	-0.909%
2025-04-04	17.2500	17.380000	17.019600	17.200000	-0.807%	103,111	-1.773%
2025-04-03	17.2800	17.369900	17.220000	17.340000	-1.027%	51,489	-2.566%
2025-04-02	17.3800	17.520000	17.380000	17.520000	+0.516%	36,601	-3.567%
2025-04-01	17.5000	17.500000	17.400000	17.430000	+0.172%	35,213	-3.069%
2025-03-31	17.5500	17.599300	17.400000	17.400000	-1.080%	117,917	-2.902%
2025-03-28	17.7800	17.780000	17.580000	17.590000	-0.621%	40,430	-3.951%
2025-03-27	17.6800	17.730000	17.550000	17.700000	+0.057%	84,492	-4.548%
2025-03-26	17.9300	17.960000	17.690000	17.690000	-1.503%	62,219	-4.494%
2025-03-25	17.9900	18.009900	17.920000	17.960000	+0.223%	55,840	-5.930%
2025-03-24	17.9300	18.079900	17.920000	17.920000	-0.389%	111,043	-5.720%
2025-03-21	17.9300	18.053300	17.930000	17.990000	-0.111%	22,025	-6.087%
2025-03-20	18.0900	18.145000	17.990000	18.010000	-0.607%	40,969	-6.191%
2025-03-19	18.0100	18.160000	18.010000	18.120000	+0.667%	79,720	-6.760%
2025-03-18	17.9800	18.070000	17.905000	18.000000	-0.277%	161,298	-6.139%
2025-03-17	17.9000	18.070000	17.900000	18.050000	+1.007%	54,465	-6.399%
2025-03-14	17.6500	17.900000	17.600000	17.870000	+1.018%	97,311	-5.456%
2025-03-13	17.5700	17.690000	17.520000	17.690000	+0.511%	59,727	-4.494%
2025-03-12	17.5700	17.640000	17.450100	17.600000	+0.514%	29,192	-4.006%
2025-03-11	17.6500	17.680000	17.410000	17.510000	-0.624%	207,543	-3.512%
2025-03-10	17.7900	17.840000	17.620000	17.620000	-0.956%	33,032	-4.115%
2025-03-07	18.0100	18.052800	17.770000	17.790000	-1.002%	55,670	-5.031%
2025-03-06	17.9000	18.004400	17.851000	17.970000	+0.111%	39,404	-5.982%
2025-03-05	18.2300	18.230000	17.930000	17.950000	-1.265%	79,606	-5.877%
2025-03-04	18.3600	18.360000	18.120000	18.180000	-0.926%	48,146	-7.068%
2025-03-03	18.4000	18.436800	18.290000	18.350000	0.000%	27,322	-7.929%
2025-02-28	18.4400	18.470000	18.330100	18.350000	-0.488%	63,364	-7.929%
2025-02-27	18.3600	18.470000	18.330000	18.440000	+0.490%	78,645	-8.379%
2025-02-26	18.3100	18.370000	18.230000	18.350000	+0.328%	47,502	-7.929%
2025-02-25	18.2100	18.300000	18.160000	18.290000	+0.994%	31,248	-7.627%
2025-02-24	18.0200	18.150000	18.020000	18.110000	+0.499%	43,006	-6.709%
2025-02-21	18.0100	18.100000	18.010000	18.020000	+0.167%	16,458	-6.243%
2025-02-20	18.0500	18.050000	17.940100	17.990000	-0.221%	29,085	-6.087%
2025-02-19	18.0000	18.070000	17.930700	18.029900	+0.166%	30,349	-6.295%
2025-02-18	18.1100	18.149900	18.000000	18.000000	-0.552%	39,224	-6.139%
2025-02-14	18.0500	18.150000	18.030000	18.100000	+0.723%	30,211	-6.657%
2025-02-13	17.9500	18.060000	17.950000	17.970000	+0.785%	44,300	-5.982%
2025-02-12	17.7900	17.830000	17.590000	17.830000	-0.613%	74,534	-5.244%
2025-02-11	17.9000	17.950000	17.900000	17.940000	0.000%	21,926	-5.825%
2025-02-10	17.9000	17.990000	17.870000	17.940000	+0.617%	38,947	-5.825%
2025-02-07	17.8900	17.990000	17.780000	17.830000	-0.502%	74,522	-5.244%
2025-02-06	18.0200	18.110000	17.910000	17.920000	-0.444%	52,961	-5.720%
2025-02-05	17.9200	18.050000	17.920000	18.000000	+0.953%	62,224	-6.139%
2025-02-04	17.8200	17.910000	17.780000	17.830000	-0.112%	108,477	-5.244%
2025-02-03	17.9000	17.970000	17.820100	17.850000	-0.668%	55,762	-5.350%
2025-01-31	18.2100	18.243100	17.970000	17.970000	-0.883%	57,266	-5.982%
2025-01-30	18.1600	18.250000	18.130000	18.130000	+0.166%	29,904	-6.812%
2025-01-29	18.3400	18.340000	18.020000	18.100000	-1.201%	99,108	-6.657%
2025-01-28	18.3600	18.360000	18.240000	18.320000	-0.543%	22,006	-7.778%
2025-01-27	18.1200	18.430000	18.120000	18.420000	+1.376%	38,577	-8.279%
2025-01-24	18.1200	18.200000	18.010100	18.170000	+0.776%	25,866	-7.017%
2025-01-23	18.0300	18.100000	17.940000	18.030000	-0.497%	50,529	-6.295%
2025-01-22	18.2300	18.240000	18.010000	18.120000	-0.821%	137,633	-6.760%
2025-01-21	18.1900	18.300000	18.080000	18.270000	+1.783%	56,513	-7.526%
2025-01-17	18.0400	18.080000	17.846749	17.950000	+0.112%	64,524	-5.877%
2025-01-16	17.9500	18.175000	17.862000	17.930000	-0.334%	62,084	-5.772%
2025-01-15	17.7100	17.990000	17.710000	17.990000	+2.100%	85,622	-6.087%
2025-01-14	17.5100	17.670000	17.510000	17.620000	+0.974%	69,474	-4.115%
2025-01-13	17.6400	17.699900	17.410000	17.450000	-0.965%	70,915	-3.181%
2025-01-10	17.8800	17.959900	17.580000	17.620000	-2.491%	96,701	-4.115%
2025-01-08	18.1300	18.280000	18.020000	18.070100	-0.659%	69,453	-6.503%
2025-01-07	18.5600	18.630000	18.160000	18.190000	-2.204%	49,256	-7.119%
2025-01-06	18.7000	18.782600	18.521400	18.600000	-0.800%	65,252	-9.167%
2025-01-03	18.5300	18.780000	18.530000	18.750000	+1.133%	45,219	-9.893%
2025-01-02	18.3500	18.540000	18.320000	18.540000	+1.256%	38,884	-8.873%
2024-12-31	18.0100	18.320000	17.960000	18.310000	+1.272%	130,481	-7.728%
2024-12-30	17.8500	18.100000	17.790000	18.080000	+1.175%	117,790	-6.554%
2024-12-27	17.8400	17.940000	17.820000	17.870000	-0.172%	114,219	-5.456%
2024-12-26	17.9300	18.060000	17.820000	17.900700	-0.662%	284,103	-5.618%
2024-12-24	18.0900	18.150000	17.970000	18.020000	-0.387%	156,349	-6.243%
2024-12-23	18.1500	18.199900	18.010000	18.090000	-0.768%	138,624	-6.606%
2024-12-20	18.1200	18.230000	18.080000	18.230000	+0.830%	46,402	-7.323%
2024-12-19	18.1200	18.140000	17.960000	18.080000	-0.665%	112,990	-6.554%
2024-12-18	18.4100	18.460000	18.180000	18.201100	-0.973%	157,205	-7.176%
2024-12-17	18.2700	18.400000	18.223200	18.380000	+0.382%	383,869	-8.079%
2024-12-16	18.3600	18.360000	18.210100	18.310000	-0.001%	187,350	-7.728%
2024-12-13	18.4200	18.434300	18.260000	18.310100	-0.758%	66,358	-7.729%
2024-12-12	18.4000	18.490000	18.300000	18.449900	-0.055%	52,393	-8.428%
2024-12-11	18.5500	18.599900	18.460000	18.460000	-0.162%	120,734	-8.478%
2024-12-10	18.3500	18.585300	18.350000	18.490000	+0.326%	121,450	-8.626%
2024-12-09	18.4000	18.450000	18.340000	18.430000	+0.054%	61,837	-8.329%
2024-12-06	18.4100	18.450000	18.350600	18.420000	+0.272%	42,694	-8.279%
2024-12-05	18.3400	18.469600	18.334500	18.370000	0.000%	36,129	-8.029%
2024-12-04	18.3200	18.440000	18.270000	18.370000	+0.273%	74,173	-8.029%
2024-12-03	18.4000	18.430000	18.290000	18.320000	-0.435%	84,377	-7.778%
2024-12-02	18.4800	18.550000	18.360000	18.400000	-0.163%	229,491	-8.179%
2024-11-29	18.4000	18.519500	18.380000	18.430000	+0.491%	28,384	-8.329%
2024-11-27	18.3600	18.419900	18.280000	18.340000	0.000%	46,386	-7.879%
2024-11-26	18.5700	18.570000	18.300000	18.340000	-0.972%	65,455	-7.879%
2024-11-25	18.6600	18.740000	18.500000	18.520000	+0.325%	61,098	-8.774%
2024-11-22	18.4800	18.550000	18.430000	18.460000	+0.163%	67,531	-8.478%
2024-11-21	18.3000	18.490000	18.200000	18.430000	+0.821%	59,650	-8.329%
2024-11-20	18.2600	18.288600	18.160000	18.280000	-0.109%	96,672	-7.577%
2024-11-19	18.4500	18.480000	18.240000	18.300000	-0.893%	178,464	-7.678%
2024-11-18	18.4900	18.590000	18.420000	18.464800	-0.028%	91,376	-8.502%
2024-11-15	18.4300	18.500000	18.350000	18.470000	-0.270%	43,559	-8.527%
2024-11-14	18.5100	18.600000	18.360000	18.520000	+0.434%	74,641	-8.774%
2024-11-13	18.7000	18.730000	18.360000	18.440000	-0.647%	90,063	-8.379%
2024-11-12	18.7500	18.837700	18.560000	18.560000	-1.486%	69,730	-8.971%
2024-11-11	19.0700	19.090000	18.750000	18.840000	-1.050%	70,513	-10.324%
2024-11-08	18.9400	19.160000	18.900100	19.040000	+0.794%	82,489	-11.266%
2024-11-07	18.7800	18.960000	18.720100	18.890000	+0.800%	50,599	-10.561%
2024-11-06	18.9500	19.000000	18.720000	18.740000	-2.700%	67,316	-9.845%
2024-11-05	18.9800	19.290000	18.910000	19.260000	+1.904%	115,852	-12.279%
2024-11-04	18.7400	18.952200	18.530000	18.900100	+1.559%	89,608	-10.609%
2024-11-01	18.9400	18.940000	18.610000	18.610000	-1.221%	56,625	-9.215%
2024-10-31	18.8100	18.910000	18.740000	18.840000	+0.053%	103,480	-10.324%
2024-10-30	19.0000	19.120000	18.830000	18.830000	-0.423%	42,590	-10.276%
2024-10-29	18.8600	18.939500	18.790000	18.910000	-0.369%	45,919	-10.656%
2024-10-28	19.0100	19.110000	18.894900	18.980000	-0.105%	27,972	-10.985%
2024-10-25	19.1000	19.200000	18.970000	19.000000	-0.105%	42,214	-11.079%
2024-10-24	19.2400	19.240000	19.000000	19.020000	-0.523%	95,466	-11.172%
2024-10-23	19.3700	19.410000	19.060000	19.120000	-1.697%	57,218	-11.637%
2024-10-22	19.3500	19.490000	19.255000	19.450000	+0.725%	78,252	-13.136%
2024-10-21	19.5400	19.560000	19.120000	19.310000	-1.530%	108,187	-12.506%
2024-10-18	19.7400	19.800000	19.560000	19.610000	-0.659%	71,361	-13.845%
2024-10-17	19.7300	19.750000	19.630000	19.740000	0.000%	52,754	-14.412%
2024-10-16	19.7600	19.840000	19.680000	19.740000	+0.101%	40,867	-14.412%
2024-10-15	19.6300	19.810000	19.610000	19.720000	-0.404%	76,749	-14.326%
2024-10-14	19.7050	19.800000	19.580000	19.800000	+0.152%	103,930	-14.672%
2024-10-11	19.5600	19.780000	19.560000	19.770000	+0.765%	163,051	-14.542%
2024-10-10	19.8100	19.860000	19.550000	19.620000	-1.258%	95,110	-13.889%
2024-10-09	19.8000	20.000000	19.745180	19.870000	+0.202%	84,481	-14.972%
2024-10-08	19.6500	19.850000	19.625000	19.830000	+0.813%	57,074	-14.801%
2024-10-07	19.8500	19.900000	19.620000	19.670000	-1.106%	84,684	-14.108%
2024-10-04	20.0900	20.090000	19.879500	19.890000	-1.290%	80,731	-15.058%
2024-10-03	20.1700	20.200000	20.110000	20.150000	0.000%	51,270	-16.154%
2024-10-02	20.1100	20.200000	20.110000	20.150000	+0.099%	62,585	-16.154%
2024-10-01	20.2700	20.355000	20.090000	20.130000	+0.249%	64,855	-16.071%
2024-09-30	20.4200	20.437000	19.970000	20.080000	-1.761%	180,301	-15.862%
2024-09-27	20.5100	20.570000	20.410000	20.440000	+0.098%	49,450	-17.343%
2024-09-26	20.5200	20.580000	20.370000	20.420000	-0.293%	48,183	-17.262%
2024-09-25	20.3900	20.480000	20.384900	20.480000	+0.245%	42,752	-17.505%
2024-09-24	20.3300	20.470000	20.250000	20.430000	+0.319%	44,555	-17.303%
2024-09-23	20.3600	20.479900	20.290000	20.365096	-0.171%	66,376	-17.039%
2024-09-20	20.2300	20.450000	20.180000	20.400000	+0.791%	74,191	-17.181%
2024-09-19	20.1600	20.275000	20.160000	20.240000	+1.048%	38,295	-16.527%
2024-09-18	20.0100	20.180000	19.950000	20.030000	-0.100%	64,536	-15.652%
2024-09-17	20.0000	20.120000	19.840000	20.050000	+0.552%	69,649	-15.736%
2024-09-16	19.7600	19.940000	19.730000	19.940000	+1.167%	96,614	-15.271%
2024-09-13	19.6800	19.750000	19.670000	19.710000	+0.152%	217,589	-14.282%
2024-09-12	19.6500	19.680000	19.620600	19.680000	+0.102%	57,829	-14.151%
2024-09-11	19.6400	19.680000	19.560100	19.660000	-0.102%	50,893	-14.064%
2024-09-10	19.5800	19.720000	19.560000	19.680000	0.000%	40,132	-14.151%
2024-09-09	19.5700	19.680000	19.530000	19.680000	+0.768%	33,333	-14.151%
2024-09-06	19.6000	19.690000	19.440000	19.530000	-0.560%	77,260	-13.492%
2024-09-05	19.4500	19.640000	19.410000	19.640000	+1.185%	49,934	-13.977%
2024-09-04	19.2300	19.419900	19.230000	19.410000	+1.179%	30,587	-12.957%
2024-09-03	19.1800	19.240000	19.180000	19.183800	+0.072%	26,010	-11.931%
2024-08-30	19.2400	19.270000	19.120000	19.170000	-0.776%	43,893	-11.868%
2024-08-29	19.1800	19.330000	19.180000	19.320000	+0.625%	46,213	-12.552%
2024-08-28	19.1100	19.230000	19.110000	19.200000	+0.261%	34,099	-12.005%
2024-08-27	19.0700	19.180000	19.070000	19.150000	+0.052%	16,419	-11.775%
2024-08-26	19.1000	19.180000	19.050000	19.140000	+0.314%	56,384	-11.729%
2024-08-23	18.8700	19.080000	18.870000	19.080000	+1.382%	25,879	-11.452%
2024-08-22	18.9800	19.007200	18.820000	18.820000	-1.054%	34,450	-10.228%
2024-08-21	18.9400	19.040000	18.940000	19.020500	+0.691%	35,518	-11.175%
2024-08-20	18.8700	18.900000	18.788000	18.890000	+0.532%	16,680	-10.561%
2024-08-19	18.7400	18.870000	18.725400	18.790000	+0.428%	56,472	-10.085%
2024-08-16	18.6400	18.760000	18.520100	18.710000	+0.646%	43,808	-9.701%
2024-08-15	18.5400	18.649900	18.450000	18.590000	0.000%	57,913	-9.118%
2024-08-14	18.4200	18.620000	18.420000	18.590000	+0.650%	24,813	-9.118%
2024-08-13	18.3700	18.500000	18.370000	18.470000	+0.764%	52,717	-8.527%
2024-08-12	18.4900	18.500000	18.320000	18.330000	-0.704%	28,861	-7.829%
2024-08-09	18.5200	18.610000	18.400000	18.460000	-0.324%	23,198	-8.478%
2024-08-08	18.5000	18.600000	18.410000	18.520000	+0.379%	52,435	-8.774%
2024-08-07	18.4200	18.530000	18.390000	18.450000	+0.217%	48,419	-8.428%
2024-08-06	18.2600	18.490000	18.210000	18.410000	+0.601%	67,653	-8.229%
2024-08-05	18.2000	18.420000	18.140000	18.300000	-1.401%	50,548	-7.678%
2024-08-02	18.3500	18.590000	18.350000	18.560000	+0.108%	95,842	-8.971%
2024-08-01	18.3000	18.540000	18.220000	18.540000	+2.149%	58,362	-8.873%
2024-07-31	18.2400	18.300000	18.150000	18.150000	-0.220%	99,897	-6.915%
2024-07-30	18.2000	18.240000	18.140000	18.190000	+0.165%	31,260	-7.119%
2024-07-29	18.2400	18.280000	18.120000	18.160000	0.000%	54,779	-6.966%
2024-07-26	18.2600	18.260000	18.160000	18.160000	0.000%	47,865	-6.966%
2024-07-25	18.1400	18.230000	18.030000	18.160000	+0.331%	69,614	-6.966%
2024-07-24	18.3700	18.370000	18.010000	18.100000	-1.460%	61,169	-6.657%
2024-07-23	18.4300	18.476100	18.320000	18.368200	-0.416%	21,601	-8.020%
2024-07-22	18.5500	18.580000	18.430000	18.445000	-0.189%	26,607	-8.403%
2024-07-19	18.4500	18.480000	18.420000	18.480000	+0.163%	22,262	-8.577%
2024-07-18	18.4200	18.540700	18.420000	18.450000	+0.163%	41,031	-8.428%
2024-07-17	18.4300	18.504614	18.420000	18.420000	-0.217%	28,023	-8.279%
2024-07-16	18.5800	18.660000	18.450000	18.460000	-0.270%	72,482	-8.478%
2024-07-15	18.5900	18.630000	18.470000	18.510000	-1.752%	43,316	-8.725%
2024-07-12	18.7600	18.940000	18.760000	18.840000	+0.319%	35,337	-10.324%
2024-07-11	18.6200	18.830000	18.620000	18.780000	+1.514%	44,104	-10.037%
2024-07-10	18.4300	18.512000	18.400000	18.500000	+0.543%	13,455	-8.676%
2024-07-09	18.5225	18.560000	18.390000	18.400000	-0.862%	62,665	-8.179%
2024-07-08	18.5800	18.640000	18.560000	18.560000	-0.108%	14,874	-8.971%
2024-07-05	18.5100	18.590000	18.510000	18.580000	+0.705%	12,686	-9.069%
2024-07-03	18.4100	18.530000	18.380000	18.450000	+0.217%	27,611	-8.428%
2024-07-02	18.3700	18.470000	18.370000	18.410000	+0.218%	26,541	-8.229%
2024-07-01	18.3600	18.455200	18.300000	18.370000	-0.217%	52,111	-8.029%
2024-06-28	18.4100	18.480000	18.398300	18.410000	-0.054%	17,379	-8.229%
2024-06-27	18.4100	18.499900	18.380000	18.420000	+0.054%	28,380	-8.279%
2024-06-26	18.3300	18.469400	18.330000	18.410000	-0.054%	29,685	-8.229%
2024-06-25	18.4500	18.470000	18.380000	18.420000	+0.054%	56,587	-8.279%
2024-06-24	18.4500	18.500000	18.410000	18.410000	-0.217%	29,007	-8.229%
2024-06-21	18.3200	18.490000	18.320000	18.450000	+0.600%	21,048	-8.428%
2024-06-20	18.3900	18.440000	18.340000	18.340000	-0.326%	36,081	-7.879%
2024-06-18	18.3400	18.550000	18.340000	18.400000	+0.109%	52,881	-8.179%
2024-06-17	18.3600	18.390000	18.230000	18.380000	+0.087%	64,100	-8.079%
2024-06-14	18.3500	18.410000	18.340000	18.364100	-0.195%	25,953	-8.000%
2024-06-13	18.3600	18.420000	18.250000	18.400000	+0.712%	59,920	-8.179%
2024-06-12	18.2800	18.360000	18.183800	18.270000	+1.191%	107,486	-7.526%
2024-06-11	18.1600	18.172700	18.040000	18.055000	-0.906%	31,658	-6.425%
2024-06-10	18.3000	18.300000	18.170000	18.220000	-0.600%	33,495	-7.272%
2024-06-07	18.2900	18.345000	18.250000	18.330000	-0.380%	41,742	-7.829%
2024-06-06	18.3100	18.400000	18.300000	18.400000	+0.601%	26,460	-8.179%
2024-06-05	18.4600	18.460000	18.290000	18.290000	-0.598%	24,973	-7.627%
2024-06-04	18.4300	18.500000	18.320000	18.400000	+0.492%	39,237	-8.179%
2024-06-03	18.3100	18.450000	18.280000	18.310000	+0.109%	29,500	-7.728%
2024-05-31	18.2800	18.400000	18.280000	18.290000	+0.384%	56,919	-7.627%
2024-05-30	17.9300	18.250000	17.900000	18.220000	+1.902%	47,806	-7.272%
2024-05-29	18.0400	18.050000	17.870000	17.880000	-1.433%	40,360	-5.509%
2024-05-28	18.2300	18.350000	18.090000	18.140000	-0.165%	47,970	-6.863%
2024-05-24	18.0700	18.230000	18.060000	18.170000	+0.665%	17,390	-7.017%
2024-05-23	18.2300	18.230000	18.000000	18.050000	-0.770%	61,807	-6.399%
2024-05-22	18.1600	18.220000	18.140000	18.190000	+0.165%	22,385	-7.119%
2024-05-21	18.2900	18.330900	18.160000	18.160000	-0.329%	27,826	-6.966%
2024-05-20	18.2000	18.300000	18.200000	18.220000	-0.164%	17,731	-7.272%
2024-05-17	18.3300	18.330000	18.190000	18.250000	-0.436%	35,840	-7.425%
2024-05-16	18.3900	18.390000	18.234900	18.330000	-0.380%	35,943	-7.829%
2024-05-15	18.2900	18.450000	18.280000	18.400000	+1.322%	52,008	-8.179%
2024-05-14	18.3400	18.340000	18.160000	18.160000	-0.220%	53,021	-6.966%
2024-05-13	18.3400	18.340000	18.200000	18.200000	-0.110%	16,291	-7.170%
2024-05-10	18.1100	18.220000	18.040000	18.220000	+0.607%	16,431	-7.272%
2024-05-09	18.1300	18.200000	18.080000	18.110000	-0.440%	34,738	-6.709%
2024-05-08	18.4000	18.410400	18.060000	18.190000	-1.409%	74,067	-7.119%
2024-05-07	18.5400	18.570000	18.406700	18.450000	-0.054%	46,839	-8.428%
2024-05-06	18.4100	18.550000	18.410000	18.460000	+0.408%	26,103	-8.478%
2024-05-03	18.3800	18.430000	18.290000	18.385000	+0.906%	19,757	-8.104%
2024-05-02	18.0700	18.310000	18.070000	18.220000	+0.663%	32,315	-7.272%
2024-05-01	17.9100	18.149500	17.910000	18.100000	+1.287%	55,479	-6.657%
2024-04-30	18.1600	18.170000	17.870000	17.870000	-1.813%	112,935	-5.456%
2024-04-29	18.2000	18.200000	18.040000	18.200000	+0.552%	58,153	-7.170%
2024-04-26	18.2400	18.360000	18.070000	18.100000	-0.275%	70,423	-6.657%
2024-04-25	18.1300	18.240000	18.000000	18.150000	-0.982%	48,365	-6.915%
2024-04-24	18.2800	18.449900	18.122300	18.330000	-0.218%	61,908	-7.829%
2024-04-23	17.9800	18.440000	17.896200	18.370000	+2.056%	108,546	-8.029%
2024-04-22	17.8300	18.040000	17.830000	18.000000	+0.953%	47,518	-6.139%
2024-04-19	17.7900	17.950000	17.790000	17.830000	+0.112%	69,069	-5.244%
2024-04-18	17.9100	17.920000	17.780000	17.810000	-0.780%	46,796	-5.138%
2024-04-17	17.9300	18.000000	17.830000	17.950000	+0.730%	38,293	-5.877%
2024-04-16	17.7300	17.950000	17.640000	17.820000	+0.056%	30,351	-5.191%
2024-04-15	18.3500	18.350000	17.780000	17.810000	-2.996%	74,823	-5.138%
2024-04-12	18.5300	18.600000	18.360000	18.360000	-2.288%	35,478	-7.979%
2024-04-11	18.8800	18.880000	18.600000	18.790000	-0.424%	84,462	-10.085%
2024-04-10	19.0600	19.120000	18.660000	18.870000	-1.974%	73,802	-10.466%
2024-04-09	19.3300	19.405700	19.250000	19.250000	-0.362%	35,438	-12.234%
2024-04-08	19.2800	19.370000	19.090000	19.320000	-0.052%	129,540	-12.552%
2024-04-05	19.2500	19.369900	19.250000	19.330000	+0.104%	35,959	-12.597%
2024-04-04	19.2200	19.429900	19.190400	19.310000	+0.573%	49,048	-12.506%
2024-04-03	19.0600	19.200000	18.950000	19.200000	+0.104%	60,341	-12.005%
2024-04-02	19.2800	19.320000	19.120600	19.180000	-1.388%	89,974	-11.913%
2024-04-01	19.3700	19.540000	19.200000	19.450000	+0.051%	168,604	-13.136%
2024-03-28	19.3600	19.550000	19.280000	19.440000	+0.517%	138,721	-13.092%
2024-03-27	19.0300	19.380000	19.030000	19.340000	+1.469%	68,631	-12.642%
2024-03-26	19.1500	19.179900	19.000000	19.060000	-0.105%	18,854	-11.359%
2024-03-25	19.1700	19.200000	19.000000	19.080000	-0.469%	46,124	-11.452%
2024-03-22	19.2000	19.250000	19.010000	19.170000	+0.419%	85,922	-11.868%
2024-03-21	19.0700	19.189900	19.070000	19.090000	+0.633%	32,993	-11.498%
2024-03-20	18.9800	19.060000	18.890000	18.970000	+0.158%	96,463	-10.938%
2024-03-19	18.9900	19.010000	18.920000	18.940000	+0.053%	175,740	-10.797%
2024-03-18	18.9900	18.990000	18.810000	18.930000	+0.159%	135,806	-10.750%
2024-03-15	18.9500	19.010000	18.850000	18.900000	-0.943%	110,103	-10.608%
2024-03-14	19.2700	19.270000	18.990000	19.080000	-0.986%	27,662	-11.452%
2024-03-13	19.2800	19.390000	19.270000	19.270000	-0.310%	41,999	-12.325%
2024-03-12	19.3100	19.380000	19.220000	19.330000	+0.052%	67,581	-12.597%
2024-03-11	19.3500	19.370000	19.269900	19.320000	0.000%	35,419	-12.552%
2024-03-08	19.2400	19.373200	19.240000	19.320000	+0.520%	53,085	-12.552%
2024-03-07	19.1400	19.240000	19.140000	19.220000	+0.681%	35,552	-12.097%
2024-03-06	19.1300	19.240000	19.061200	19.090000	+0.315%	27,094	-11.498%
2024-03-05	19.1300	19.140000	18.970000	19.030000	-0.157%	35,633	-11.219%
2024-03-04	19.1500	19.220000	19.060000	19.060000	-0.677%	21,119	-11.359%
2024-03-01	19.3200	19.320000	19.100000	19.190000	-0.673%	105,423	-11.959%
2024-02-29	19.0100	19.430000	18.820000	19.320000	+1.845%	232,812	-12.552%
2024-02-28	19.0700	19.120000	18.970000	18.970000	-0.420%	51,124	-10.938%
2024-02-27	19.0400	19.160000	19.040000	19.050000	-0.262%	42,987	-11.312%
2024-02-26	19.0000	19.125000	18.945100	19.100000	+0.262%	39,455	-11.545%
2024-02-23	18.8300	19.050000	18.828200	19.050000	+1.276%	31,761	-11.312%
2024-02-22	18.7600	18.822300	18.747100	18.810000	+0.642%	16,693	-10.181%
2024-02-21	18.7100	18.780600	18.650000	18.690000	-0.107%	53,099	-9.604%
2024-02-20	18.7000	18.780000	18.700000	18.710000	+0.376%	16,580	-9.701%
2024-02-16	18.6700	18.730000	18.615000	18.640000	-0.693%	69,455	-9.362%
2024-02-15	18.7000	18.800000	18.620000	18.770000	+0.697%	29,017	-9.989%
2024-02-14	18.7100	18.820000	18.610000	18.640000	-0.254%	56,869	-9.362%
2024-02-13	18.7200	18.750400	18.600000	18.687500	-1.593%	52,256	-9.592%
2024-02-12	19.0400	19.050000	18.930000	18.990000	0.000%	42,926	-11.032%
2024-02-09	18.8500	19.090000	18.790000	18.990000	+0.743%	57,785	-11.032%