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

Jul 31, 2026 3:59:30 PM EDT

16.23USD-1.097%(-0.18)132,988

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:06:30 AM EDT

16.33USD-0.488%(-0.08)250

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.24USD+0.062%(+0.01)16,112

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.2300	16.230000	16.230000	16.230000	-1.037%	132,988	0.000%
2026-07-30	16.2100	16.410000	16.210000	16.400000	+0.799%	49,836	-1.037%
2026-07-29	16.2400	16.319900	16.150000	16.270000	+0.123%	154,927	-0.246%
2026-07-28	16.1800	16.335000	16.180000	16.250000	-0.062%	55,061	-0.123%
2026-07-27	16.2300	16.260000	16.180000	16.260000	+0.432%	51,122	-0.185%
2026-07-24	16.2300	16.230000	16.180000	16.190000	+0.124%	31,217	+0.247%
2026-07-23	16.2000	16.270000	16.100000	16.170000	-0.798%	79,843	+0.371%
2026-07-22	16.2700	16.335000	16.240100	16.300000	-0.123%	40,821	-0.429%
2026-07-21	16.3500	16.386100	16.295000	16.320000	-0.305%	41,563	-0.551%
2026-07-20	16.3900	16.390000	16.317300	16.370000	0.000%	42,390	-0.855%
2026-07-17	16.3000	16.370000	16.270000	16.370000	+0.122%	69,903	-0.855%
2026-07-16	16.3700	16.390000	16.310000	16.350000	-0.487%	67,854	-0.734%
2026-07-15	16.3700	16.430000	16.270000	16.430000	-1.203%	54,421	-1.217%
2026-07-14	16.5400	16.645000	16.540000	16.630000	+0.605%	47,256	-2.405%
2026-07-13	16.6200	16.650000	16.410000	16.530000	-0.899%	79,205	-1.815%
2026-07-10	16.6400	16.694700	16.440000	16.680000	-0.060%	134,716	-2.698%
2026-07-09	16.6900	16.700000	16.610000	16.690000	+0.180%	16,162	-2.756%
2026-07-08	16.7800	16.780000	16.610100	16.660000	-0.389%	32,705	-2.581%
2026-07-07	16.7800	16.790000	16.680000	16.725000	-0.328%	36,102	-2.960%
2026-07-06	16.7900	16.840000	16.742200	16.780000	-0.060%	68,401	-3.278%
2026-07-02	16.8600	16.860000	16.760000	16.790000	-0.238%	47,133	-3.335%
2026-07-01	16.7900	16.869900	16.790000	16.830000	+0.119%	39,088	-3.565%
2026-06-30	16.9200	16.920000	16.780000	16.810000	-0.591%	152,926	-3.450%
2026-06-29	16.7400	16.970000	16.740000	16.910000	+1.098%	60,192	-4.021%
2026-06-26	16.6500	16.730000	16.630000	16.726300	+0.157%	20,074	-2.967%
2026-06-25	16.7600	16.760000	16.643300	16.700000	-0.179%	39,779	-2.814%
2026-06-24	16.7200	16.770000	16.680000	16.730000	+0.480%	51,441	-2.989%
2026-06-23	16.6500	16.690000	16.610000	16.650000	-0.359%	39,801	-2.523%
2026-06-22	16.7500	16.775000	16.620000	16.710000	-0.654%	40,777	-2.873%
2026-06-18	16.8000	16.860000	16.770000	16.820000	+0.418%	57,925	-3.508%
2026-06-17	16.7400	16.800000	16.730000	16.750000	-0.298%	51,810	-3.104%
2026-06-16	16.6900	16.800000	16.660000	16.800000	+0.358%	27,382	-3.393%
2026-06-15	16.6400	16.750000	16.605000	16.740000	+1.087%	55,718	-3.047%
2026-06-12	16.5400	16.576400	16.491100	16.560000	0.000%	23,246	-1.993%
2026-06-11	16.4537	16.560000	16.370000	16.560000	+1.161%	85,622	-1.993%
2026-06-10	16.4200	16.430000	16.360000	16.370000	-0.122%	39,604	-0.855%
2026-06-09	16.3600	16.414000	16.260000	16.390000	0.000%	47,614	-0.976%
2026-06-08	16.4700	16.470000	16.350000	16.390000	-0.274%	38,193	-0.976%
2026-06-05	16.4900	16.490000	16.350000	16.435000	-0.695%	78,201	-1.247%
2026-06-04	16.5600	16.640000	16.463200	16.550000	0.000%	56,711	-1.934%
2026-06-03	16.5100	16.560000	16.430000	16.550000	-0.241%	60,611	-1.934%
2026-06-02	16.5900	16.619900	16.470000	16.590000	-0.120%	105,741	-2.170%
2026-06-01	16.6500	16.680000	16.600000	16.610000	-0.180%	32,227	-2.288%
2026-05-29	16.7300	16.730000	16.620000	16.640000	-0.538%	56,876	-2.464%
2026-05-28	16.6600	16.730000	16.615000	16.730000	+0.798%	51,052	-2.989%
2026-05-27	16.5800	16.640000	16.540000	16.597500	-0.015%	40,988	-2.214%
2026-05-26	16.5000	16.600000	16.450000	16.600000	+0.912%	67,501	-2.229%
2026-05-22	16.4000	16.490000	16.320000	16.450000	+0.305%	98,524	-1.337%
2026-05-21	16.4000	16.440000	16.250000	16.400000	0.000%	110,384	-1.037%
2026-05-20	16.3200	16.450000	16.320000	16.400000	+0.367%	66,735	-1.037%
2026-05-19	16.4700	16.470000	16.330000	16.340000	-1.030%	45,311	-0.673%
2026-05-18	16.5900	16.590000	16.470000	16.510000	-0.181%	39,452	-1.696%
2026-05-15	16.5700	16.590000	16.500000	16.540000	-0.601%	51,153	-1.874%
2026-05-14	16.6600	16.709900	16.620000	16.640000	-0.060%	33,728	-2.464%
2026-05-13	16.6900	16.700000	16.635000	16.650000	-0.060%	49,979	-2.523%
2026-05-12	16.7200	16.749900	16.660000	16.660000	-0.537%	62,853	-2.581%
2026-05-11	16.7600	16.790000	16.750000	16.750000	-0.298%	46,095	-3.104%
2026-05-08	16.8200	16.830000	16.760100	16.800000	+0.015%	44,459	-3.393%
2026-05-07	16.7800	16.850000	16.760000	16.797500	+0.104%	26,867	-3.378%
2026-05-06	16.7800	16.800000	16.736000	16.780000	+0.299%	66,617	-3.278%
2026-05-05	16.7300	16.750000	16.690000	16.730000	+0.420%	32,443	-2.989%
2026-05-04	16.7900	16.790000	16.640000	16.660100	-0.596%	102,385	-2.582%
2026-05-01	16.7900	16.870000	16.740000	16.760000	-0.179%	44,457	-3.162%
2026-04-30	16.7200	16.830000	16.720000	16.790000	+0.599%	56,460	-3.335%
2026-04-29	16.7000	16.730000	16.631900	16.690000	-0.239%	46,133	-2.756%
2026-04-28	16.8000	16.810000	16.720000	16.730000	-0.476%	35,193	-2.989%
2026-04-27	16.8800	16.880000	16.790000	16.810000	-0.178%	45,212	-3.450%
2026-04-24	16.8800	16.900000	16.810000	16.840000	+0.178%	20,300	-3.622%
2026-04-23	16.8400	16.950000	16.770000	16.810000	-0.059%	40,729	-3.450%
2026-04-22	16.8300	16.870000	16.810000	16.820000	+0.059%	40,579	-3.508%
2026-04-21	16.8800	16.900000	16.810000	16.810000	-0.650%	25,845	-3.450%
2026-04-20	16.8800	16.920000	16.820000	16.920000	+0.356%	45,898	-4.078%
2026-04-17	16.9600	16.960000	16.860000	16.860000	+0.238%	34,728	-3.737%
2026-04-16	16.9400	16.940000	16.820000	16.820000	-0.473%	49,092	-3.508%
2026-04-15	16.9000	16.930000	16.830400	16.900000	-1.515%	72,977	-3.964%
2026-04-14	17.0400	17.170000	17.020000	17.160000	+0.942%	62,379	-5.420%
2026-04-13	16.8900	16.999900	16.880000	16.999900	+0.710%	35,643	-4.529%
2026-04-10	16.9000	16.960000	16.840000	16.880000	0.000%	55,106	-3.851%
2026-04-09	16.8500	16.929900	16.840000	16.880000	+0.238%	29,100	-3.851%
2026-04-08	16.8900	16.994700	16.800000	16.840000	+0.477%	27,786	-3.622%
2026-04-07	16.7800	16.780000	16.660000	16.760000	-0.179%	39,531	-3.162%
2026-04-06	16.7700	16.820000	16.750000	16.790000	0.000%	31,382	-3.335%
2026-04-02	16.6400	16.810000	16.600000	16.790000	+0.419%	30,721	-3.335%
2026-04-01	16.6900	16.810000	16.640100	16.720000	+0.481%	58,719	-2.931%
2026-03-31	16.5000	16.650000	16.370000	16.640000	+1.463%	139,516	-2.464%
2026-03-30	16.5400	16.568400	16.380000	16.400000	-0.485%	55,074	-1.037%
2026-03-27	16.5900	16.600000	16.460000	16.480000	-0.663%	43,750	-1.517%
2026-03-26	16.6700	16.770000	16.590000	16.590000	-1.073%	26,186	-2.170%
2026-03-25	16.8200	16.820000	16.711100	16.770000	+0.660%	22,504	-3.220%
2026-03-24	16.5600	16.770000	16.550000	16.660000	-0.269%	31,876	-2.581%
2026-03-23	16.6600	16.750000	16.610000	16.705000	+0.633%	72,701	-2.843%
2026-03-20	16.8900	16.890000	16.540000	16.600000	-1.949%	60,930	-2.229%
2026-03-19	16.8500	16.930000	16.770100	16.930000	+0.118%	47,431	-4.135%
2026-03-18	16.9500	17.000000	16.910000	16.910000	-0.529%	16,674	-4.021%
2026-03-17	16.9500	17.009600	16.920100	17.000000	+0.236%	87,047	-4.529%
2026-03-16	17.0700	17.070000	16.860000	16.960000	+0.296%	78,577	-4.304%
2026-03-13	17.1800	17.180000	16.910000	16.910000	-1.313%	61,181	-4.021%
2026-03-12	17.2200	17.220000	17.110000	17.135000	-0.378%	28,415	-5.282%
2026-03-11	17.2000	17.240000	17.190000	17.200000	-0.174%	37,594	-5.640%
2026-03-10	17.1700	17.300000	17.170000	17.230000	+0.058%	44,981	-5.804%
2026-03-09	17.1500	17.285000	17.070000	17.220000	+0.058%	93,322	-5.749%
2026-03-06	17.2000	17.270000	17.150000	17.210000	-0.463%	37,968	-5.694%
2026-03-05	17.3000	17.340000	17.249900	17.290000	-0.231%	58,733	-6.131%
2026-03-04	17.3800	17.390000	17.325000	17.330000	-0.115%	41,046	-6.347%
2026-03-03	17.3200	17.360000	17.210000	17.350000	-0.287%	48,671	-6.455%
2026-03-02	17.3800	17.500000	17.330000	17.400000	-0.229%	90,581	-6.724%
2026-02-27	17.3900	17.450000	17.320000	17.440000	+0.230%	95,090	-6.938%
2026-02-26	17.4000	17.420000	17.370000	17.400000	-0.057%	32,196	-6.724%
2026-02-25	17.4100	17.429500	17.359600	17.410000	+0.115%	22,822	-6.778%
2026-02-24	17.3800	17.430000	17.360100	17.390000	-0.057%	49,057	-6.671%
2026-02-23	17.4000	17.450000	17.320000	17.400000	-0.057%	44,456	-6.724%
2026-02-20	17.3700	17.490100	17.370000	17.410000	-0.057%	58,660	-6.778%
2026-02-19	17.3500	17.460000	17.350000	17.420000	+0.115%	20,256	-6.831%
2026-02-18	17.3900	17.510000	17.390000	17.400000	-0.229%	27,678	-6.724%
2026-02-17	17.3200	17.460000	17.291300	17.440000	+0.751%	68,411	-6.938%
2026-02-13	17.2600	17.400000	17.210000	17.310000	+0.581%	72,221	-6.239%
2026-02-12	17.2200	17.270000	17.180000	17.210000	+0.029%	266,883	-5.694%
2026-02-11	17.2000	17.220000	17.140000	17.205000	+0.146%	42,831	-5.667%
2026-02-10	17.1700	17.200000	17.150000	17.180000	+0.468%	44,167	-5.530%
2026-02-09	17.1400	17.190000	17.090100	17.100000	-0.117%	62,682	-5.088%
2026-02-06	17.1100	17.165000	17.100000	17.120000	+0.234%	86,456	-5.199%
2026-02-05	17.1000	17.150000	17.010000	17.080000	-0.466%	43,458	-4.977%
2026-02-04	17.2100	17.215100	17.040000	17.160000	-0.175%	115,345	-5.420%
2026-02-03	17.3100	17.330000	17.130000	17.190000	-0.693%	57,092	-5.585%
2026-02-02	17.2900	17.340000	17.230000	17.310000	+0.174%	44,141	-6.239%
2026-01-30	17.2500	17.290000	17.200000	17.280000	+0.290%	81,546	-6.076%
2026-01-29	17.3300	17.330000	17.200000	17.230000	-0.462%	37,199	-5.804%
2026-01-28	17.3400	17.370000	17.270000	17.310000	-0.460%	34,970	-6.239%
2026-01-27	17.3900	17.430000	17.280100	17.390000	0.000%	89,929	-6.671%
2026-01-26	17.3600	17.430000	17.310000	17.390000	+0.462%	69,843	-6.671%
2026-01-23	17.2900	17.340000	17.220000	17.310000	+0.290%	36,382	-6.239%
2026-01-22	17.2300	17.300000	17.200000	17.260000	+0.583%	56,875	-5.968%
2026-01-21	17.1100	17.210000	17.060000	17.160000	+0.586%	40,298	-5.420%
2026-01-20	17.1700	17.170000	17.050000	17.060000	-0.814%	264,636	-4.865%
2026-01-16	17.2000	17.300000	17.170000	17.200000	-0.290%	252,437	-5.640%
2026-01-15	17.2100	17.250000	17.150000	17.250000	-0.691%	82,961	-5.913%
2026-01-14	17.3600	17.410000	17.324000	17.370000	+0.115%	108,444	-6.563%
2026-01-13	17.2900	17.405000	17.260100	17.350000	+0.436%	92,435	-6.455%
2026-01-12	17.2500	17.290000	17.230000	17.274700	+0.024%	69,555	-6.048%
2026-01-09	17.2700	17.300000	17.210000	17.270600	+0.061%	78,698	-6.025%
2026-01-08	17.3000	17.329900	17.260000	17.260000	-0.346%	31,350	-5.968%
2026-01-07	17.3700	17.370000	17.280000	17.320000	+0.058%	44,264	-6.293%
2026-01-06	17.3500	17.350000	17.200000	17.310000	-0.115%	62,330	-6.239%
2026-01-05	17.3400	17.420000	17.260000	17.330000	+0.058%	78,331	-6.347%
2026-01-02	17.2600	17.340000	17.223121	17.320000	+0.874%	84,569	-6.293%
2025-12-31	17.0800	17.180000	17.040000	17.170000	+0.527%	173,020	-5.475%
2025-12-30	16.9200	17.120000	16.920000	17.080000	+0.767%	333,131	-4.977%
2025-12-29	16.9500	16.980000	16.925000	16.950000	+0.118%	308,881	-4.248%
2025-12-26	16.8700	16.950000	16.870000	16.930000	-0.236%	135,230	-4.135%
2025-12-24	16.9200	16.990000	16.920000	16.970000	+0.059%	24,598	-4.361%
2025-12-23	16.9400	17.020000	16.900000	16.960000	0.000%	90,675	-4.304%
2025-12-22	17.0300	17.030000	16.920000	16.960000	-0.235%	115,664	-4.304%
2025-12-19	16.9200	17.010000	16.900000	17.000000	-0.176%	101,825	-4.529%
2025-12-18	17.1000	17.150000	16.970000	17.030000	0.000%	144,816	-4.698%
2025-12-17	17.0200	17.070000	17.000000	17.030000	-0.293%	129,524	-4.698%
2025-12-16	17.0600	17.090000	17.010000	17.080000	+0.176%	105,104	-4.977%
2025-12-15	17.0900	17.129900	17.020000	17.050000	0.000%	130,303	-4.809%
2025-12-12	17.0800	17.110000	17.030000	17.050000	-0.641%	134,967	-4.809%
2025-12-11	16.9700	17.160000	16.970000	17.160000	+1.120%	91,703	-5.420%
2025-12-10	16.9600	17.050000	16.830000	16.970000	+0.414%	97,582	-4.361%
2025-12-09	16.9100	16.990000	16.850000	16.900000	+0.118%	91,374	-3.964%
2025-12-08	16.8500	16.890000	16.770000	16.880000	+0.536%	58,164	-3.851%
2025-12-05	16.8200	16.895000	16.780000	16.790000	-0.238%	90,725	-3.335%
2025-12-04	16.8500	16.900000	16.750000	16.830000	-0.649%	64,519	-3.565%
2025-12-03	16.8600	16.950000	16.770000	16.940000	+0.713%	67,493	-4.191%
2025-12-02	16.9500	16.950000	16.775000	16.820000	-0.296%	60,774	-3.508%
2025-12-01	16.9200	17.029900	16.860000	16.870000	-0.531%	66,344	-3.794%
2025-11-28	17.0900	17.150000	16.960000	16.960000	-0.877%	67,161	-4.304%
2025-11-26	16.9600	17.110000	16.912900	17.110000	+0.944%	39,162	-5.143%
2025-11-25	16.9600	16.970000	16.820000	16.950000	+0.593%	47,524	-4.248%
2025-11-24	16.8200	16.940000	16.800000	16.850000	+0.268%	61,304	-3.680%
2025-11-21	16.7200	16.870000	16.670000	16.805000	+0.388%	73,294	-3.422%
2025-11-20	16.7700	16.850000	16.640000	16.740000	-0.060%	99,952	-3.047%
2025-11-19	16.7600	16.775000	16.710000	16.750000	-0.238%	98,501	-3.104%
2025-11-18	16.7800	16.844500	16.740000	16.790000	-0.119%	71,655	-3.335%
2025-11-17	16.9900	17.070000	16.785000	16.810000	-1.281%	87,871	-3.450%
2025-11-14	16.9700	17.070000	16.900000	17.028100	+0.283%	73,185	-4.687%
2025-11-13	17.2100	17.210000	16.970000	16.980000	-1.287%	455,117	-4.417%
2025-11-12	17.2900	17.380000	17.200000	17.201400	-0.570%	59,792	-5.647%
2025-11-11	17.3400	17.356006	17.250000	17.300000	-0.058%	80,480	-6.185%
2025-11-10	17.2900	17.330000	17.200000	17.310000	+0.290%	94,513	-6.239%
2025-11-07	17.2400	17.300000	17.180000	17.260000	-0.404%	76,462	-5.968%
2025-11-06	17.3500	17.380000	17.240000	17.330000	+0.331%	49,625	-6.347%
2025-11-05	17.2600	17.370000	17.240000	17.272900	+0.075%	39,228	-6.038%
2025-11-04	17.2800	17.310000	17.200000	17.260000	-0.289%	29,772	-5.968%
2025-11-03	17.4100	17.410000	17.280000	17.310000	-0.288%	62,315	-6.239%
2025-10-31	17.4200	17.430000	17.355000	17.360000	-0.058%	113,517	-6.509%
2025-10-30	17.5100	17.530000	17.310000	17.370000	-0.856%	81,348	-6.563%
2025-10-29	17.5300	17.563500	17.460000	17.520000	-0.171%	44,323	-7.363%
2025-10-28	17.5900	17.630000	17.540000	17.550000	-0.238%	24,201	-7.521%
2025-10-27	17.6200	17.621600	17.560000	17.591800	+0.288%	25,305	-7.741%
2025-10-24	17.6100	17.640000	17.530100	17.541200	-0.050%	28,807	-7.475%
2025-10-23	17.5300	17.580000	17.500000	17.550000	+0.114%	37,278	-7.521%
2025-10-22	17.5900	17.600000	17.490000	17.530000	-0.284%	36,386	-7.416%
2025-10-21	17.5900	17.680000	17.580000	17.580000	+0.057%	42,276	-7.679%
2025-10-20	17.5000	17.570000	17.460500	17.570000	+0.803%	106,481	-7.627%
2025-10-17	17.4000	17.470000	17.369900	17.430000	+0.129%	51,491	-6.885%
2025-10-16	17.5200	17.550000	17.400000	17.407500	-0.529%	81,561	-6.764%
2025-10-15	17.4300	17.520000	17.380000	17.500000	-0.625%	130,144	-7.257%
2025-10-14	17.6000	17.650000	17.540000	17.610000	-0.170%	36,986	-7.836%
2025-10-13	17.5800	17.650000	17.520000	17.640000	+0.685%	41,082	-7.993%
2025-10-10	17.6600	17.699900	17.460000	17.520000	-0.511%	48,481	-7.363%
2025-10-09	17.7500	17.750000	17.570000	17.610000	-0.676%	45,178	-7.836%
2025-10-08	17.7300	17.750000	17.660000	17.729900	+0.056%	55,272	-8.460%
2025-10-07	17.7500	17.800000	17.670000	17.720000	-0.169%	44,479	-8.409%
2025-10-06	17.6400	17.750000	17.640000	17.750000	+0.226%	53,936	-8.563%
2025-10-03	17.7500	17.820000	17.680000	17.710000	-0.282%	42,808	-8.357%
2025-10-02	17.8700	17.870000	17.680000	17.760000	-0.560%	48,976	-8.615%
2025-10-01	17.5400	17.870000	17.540000	17.860000	+1.651%	94,631	-9.127%
2025-09-30	17.6500	17.710000	17.510100	17.570000	-0.453%	147,578	-7.627%
2025-09-29	17.7000	17.760000	17.640000	17.650000	+0.057%	114,431	-8.045%
2025-09-26	17.6500	17.750000	17.640000	17.640000	-0.170%	71,056	-7.993%
2025-09-25	17.7800	17.805000	17.620000	17.670000	-0.619%	53,175	-8.149%
2025-09-24	17.8400	17.840000	17.750000	17.780000	-0.280%	29,491	-8.718%
2025-09-23	17.8400	17.840300	17.710000	17.830000	+0.112%	67,325	-8.974%
2025-09-22	17.8000	17.870700	17.730000	17.810000	-0.168%	70,406	-8.871%
2025-09-19	17.9000	17.940000	17.730000	17.840000	-0.224%	71,738	-9.025%
2025-09-18	17.9500	17.950000	17.830000	17.880000	-0.667%	177,333	-9.228%
2025-09-17	18.0900	18.170000	17.920000	18.000000	-0.216%	84,637	-9.833%
2025-09-16	18.0600	18.140000	18.030000	18.039000	-0.172%	93,884	-10.028%
2025-09-15	18.0800	18.190000	18.000000	18.070000	+0.111%	49,730	-10.183%
2025-09-12	18.0500	18.060000	17.950000	18.050000	0.000%	102,147	-10.083%
2025-09-11	17.9400	18.057800	17.920000	18.050000	+1.064%	64,710	-10.083%
2025-09-10	17.8500	17.930000	17.800000	17.860000	+0.564%	42,407	-9.127%
2025-09-09	17.7100	17.770000	17.616200	17.759900	+0.566%	54,370	-8.614%
2025-09-08	17.6200	17.770000	17.550000	17.660000	+0.684%	68,312	-8.097%
2025-09-05	17.4400	17.540000	17.370000	17.540000	+1.602%	62,914	-7.469%
2025-09-04	17.2800	17.290000	17.220000	17.263400	+0.427%	20,274	-5.986%
2025-09-03	17.1900	17.264000	17.170000	17.190000	+0.409%	117,671	-5.585%
2025-09-02	17.1700	17.230000	17.120000	17.120000	-0.349%	45,245	-5.199%
2025-08-29	17.2700	17.350000	17.180000	17.180000	-0.923%	158,397	-5.530%
2025-08-28	17.3900	17.429900	17.280000	17.340000	-0.058%	98,251	-6.401%
2025-08-27	17.3300	17.390000	17.290300	17.350000	-0.115%	41,564	-6.455%
2025-08-26	17.3600	17.405000	17.250000	17.370000	+0.058%	49,469	-6.563%
2025-08-25	17.4500	17.462700	17.350000	17.360000	-0.516%	43,308	-6.509%
2025-08-22	17.2200	17.460000	17.220000	17.450000	+1.809%	97,708	-6.991%
2025-08-21	17.1500	17.190000	17.122800	17.140000	-0.291%	54,520	-5.309%
2025-08-20	17.1700	17.230000	17.120000	17.190000	+0.116%	72,825	-5.585%
2025-08-19	17.0800	17.200000	17.070000	17.170000	+0.645%	89,583	-5.475%
2025-08-18	17.0200	17.065000	16.970000	17.060000	+0.411%	69,189	-4.865%
2025-08-15	17.1000	17.110000	16.990100	16.990100	-0.551%	46,439	-4.474%
2025-08-14	17.0900	17.110000	17.010000	17.084300	-0.383%	55,020	-5.000%
2025-08-13	17.0900	17.170000	17.080000	17.150000	+0.587%	82,285	-5.364%
2025-08-12	16.9600	17.050000	16.960000	17.050000	+0.377%	48,088	-4.809%
2025-08-11	16.9800	17.000000	16.950000	16.986000	+0.212%	21,804	-4.451%
2025-08-08	16.9600	17.040000	16.925000	16.950000	+0.059%	41,489	-4.248%
2025-08-07	16.9600	17.028700	16.908300	16.940000	0.000%	27,464	-4.191%
2025-08-06	17.0400	17.055000	16.880000	16.940000	-0.353%	65,590	-4.191%
2025-08-05	17.0300	17.040000	16.950000	17.000000	-0.209%	61,732	-4.529%
2025-08-04	16.9500	17.070000	16.900000	17.035600	+0.832%	47,792	-4.729%
2025-08-01	16.8400	16.930000	16.800000	16.895000	+0.327%	47,606	-3.936%
2025-07-31	16.8500	16.940000	16.815000	16.840000	-0.059%	62,338	-3.622%
2025-07-30	16.7900	16.910000	16.729100	16.850000	+0.357%	56,555	-3.680%
2025-07-29	16.7000	16.800000	16.700000	16.790000	+0.599%	185,292	-3.335%
2025-07-28	16.7200	16.756900	16.650000	16.690000	-0.239%	64,869	-2.756%
2025-07-25	16.7200	16.770000	16.720000	16.730000	+0.240%	83,487	-2.989%
2025-07-24	16.6500	16.710000	16.650000	16.690000	0.000%	91,442	-2.756%
2025-07-23	16.7900	16.790000	16.680000	16.690000	-0.418%	46,187	-2.756%
2025-07-22	16.8100	17.050000	16.690000	16.760000	-0.534%	94,830	-3.162%
2025-07-21	16.9100	16.950000	16.755100	16.850000	+0.298%	47,423	-3.680%
2025-07-18	16.9100	16.950000	16.780000	16.800000	-0.415%	42,201	-3.393%
2025-07-17	16.6800	16.905000	16.680000	16.870000	+1.139%	191,944	-3.794%
2025-07-16	16.7700	16.770000	16.580000	16.680000	-0.060%	47,869	-2.698%
2025-07-15	16.8900	16.900000	16.660000	16.690000	-2.054%	70,820	-2.756%
2025-07-14	17.1800	17.180000	16.991200	17.040000	-0.467%	138,144	-4.754%
2025-07-11	17.2800	17.290000	17.120000	17.120000	-0.983%	43,153	-5.199%
2025-07-10	17.2600	17.330000	17.260000	17.290000	+0.191%	39,050	-6.131%
2025-07-09	17.2700	17.320000	17.240000	17.257094	+0.332%	50,945	-5.952%
2025-07-08	17.1400	17.210000	17.100000	17.200000	+0.350%	75,679	-5.640%
2025-07-07	17.1800	17.209900	17.090000	17.140000	-0.349%	63,201	-5.309%
2025-07-03	17.2000	17.250000	17.150100	17.200000	-0.116%	27,676	-5.640%
2025-07-02	17.1800	17.240000	17.125000	17.220000	+0.233%	118,800	-5.749%
2025-07-01	17.0000	17.180000	16.990000	17.180000	+1.178%	76,560	-5.530%
2025-06-30	16.8800	17.040000	16.850000	16.980000	+0.891%	84,159	-4.417%
2025-06-27	16.8600	16.980000	16.830000	16.830000	-0.355%	97,184	-3.565%
2025-06-26	16.8300	16.910000	16.769300	16.890000	+0.596%	102,257	-3.908%
2025-06-25	16.8500	16.850000	16.720000	16.790000	+0.060%	43,660	-3.335%
2025-06-24	16.7100	16.795000	16.665300	16.780000	+0.902%	29,682	-3.278%
2025-06-23	16.6400	16.680000	16.573700	16.630000	+0.302%	45,250	-2.405%
2025-06-20	16.5400	16.620000	16.500000	16.580000	+0.485%	35,532	-2.111%
2025-06-18	16.3800	16.520000	16.380000	16.500000	+0.733%	45,053	-1.636%
2025-06-17	16.3700	16.430000	16.370000	16.380000	+0.122%	127,792	-0.916%
2025-06-16	16.4200	16.550000	16.330000	16.360000	-0.487%	57,186	-0.795%
2025-06-13	16.4500	16.480000	16.360000	16.440000	-0.364%	65,038	-1.277%
2025-06-12	16.5700	16.630000	16.460100	16.500000	-0.242%	55,637	-1.636%
2025-06-11	16.5300	16.630000	16.502000	16.540000	+0.486%	205,576	-1.874%
2025-06-10	16.4500	16.490000	16.420000	16.460000	+0.366%	70,194	-1.397%
2025-06-09	16.4200	16.510000	16.390000	16.400000	-0.122%	77,731	-1.037%
2025-06-06	16.5100	16.530000	16.420000	16.420000	-0.485%	42,754	-1.157%
2025-06-05	16.5500	16.575800	16.470000	16.500000	-0.061%	270,065	-1.636%
2025-06-04	16.4900	16.570000	16.460000	16.510000	+0.548%	55,106	-1.696%
2025-06-03	16.3500	16.420000	16.300000	16.420000	+1.046%	109,092	-1.157%
2025-06-02	16.3000	16.363600	16.180000	16.250000	0.000%	75,318	-0.123%
2025-05-30	16.3100	16.520000	16.170000	16.250000	-0.915%	580,922	-0.123%
2025-05-29	16.4000	16.410000	16.300000	16.400000	+0.244%	62,274	-1.037%
2025-05-28	16.3800	16.470000	16.360000	16.360000	-0.547%	67,936	-0.795%
2025-05-27	16.4300	16.500000	16.360000	16.450000	+0.612%	69,376	-1.337%
2025-05-23	16.3200	16.400000	16.260000	16.350000	-0.183%	46,402	-0.734%
2025-05-22	16.3000	16.389900	16.270000	16.380000	+0.557%	66,338	-0.916%
2025-05-21	16.5400	16.540000	16.230000	16.289200	-1.872%	100,858	-0.363%
2025-05-20	16.5300	16.740000	16.520000	16.600000	+0.180%	57,272	-2.229%
2025-05-19	16.4000	16.600000	16.300000	16.570100	+0.364%	52,969	-2.052%
2025-05-16	16.4800	16.510000	16.350000	16.510000	+0.548%	38,026	-1.696%
2025-05-15	16.3500	16.523900	16.350000	16.420000	+0.551%	55,663	-1.157%
2025-05-14	16.4600	16.490000	16.290000	16.330000	-0.970%	93,356	-0.612%
2025-05-13	16.5900	16.590000	16.450000	16.490000	-0.302%	96,324	-1.577%
2025-05-12	16.7100	16.730000	16.500000	16.540000	-0.301%	52,115	-1.874%
2025-05-09	16.6400	16.650000	16.570000	16.590000	-0.060%	35,285	-2.170%
2025-05-08	16.7100	16.750000	16.600000	16.600000	-0.300%	84,327	-2.229%
2025-05-07	16.6500	16.710000	16.580000	16.650000	+0.422%	57,454	-2.523%
2025-05-06	16.4700	16.610000	16.470000	16.580000	+0.546%	50,374	-2.111%
2025-05-05	16.6300	16.639900	16.470000	16.490000	-0.782%	64,961	-1.577%
2025-05-02	16.5800	16.739900	16.580000	16.620000	+0.241%	47,483	-2.347%
2025-05-01	16.7400	16.740000	16.520000	16.580000	-0.540%	51,052	-2.111%
2025-04-30	16.7300	16.780000	16.650000	16.670000	-0.715%	58,029	-2.639%
2025-04-29	16.9000	16.980000	16.770000	16.790000	-0.710%	88,350	-3.335%
2025-04-28	16.9000	16.920300	16.820000	16.910000	+0.118%	49,337	-4.021%
2025-04-25	16.9300	16.970000	16.810000	16.890000	-0.220%	27,675	-3.908%
2025-04-24	16.8900	16.954400	16.820400	16.927300	+0.399%	29,891	-4.119%
2025-04-23	16.8600	16.912800	16.760400	16.860000	+1.261%	61,986	-3.737%
2025-04-22	16.5400	16.690000	16.540000	16.650000	+0.970%	99,976	-2.523%
2025-04-21	16.5200	16.535000	16.420000	16.490000	-0.423%	22,148	-1.577%
2025-04-17	16.5600	16.670000	16.544200	16.560000	+0.060%	115,052	-1.993%
2025-04-16	16.3900	16.580000	16.390000	16.550000	+0.364%	50,567	-1.934%
2025-04-15	16.4200	16.562800	16.420000	16.490000	-1.080%	110,321	-1.577%
2025-04-14	16.6100	16.720000	16.546940	16.670000	+0.908%	97,832	-2.639%
2025-04-11	16.7300	16.760000	16.430000	16.520000	-1.549%	146,044	-1.755%
2025-04-10	17.0200	17.117000	16.750000	16.780000	-2.555%	89,513	-3.278%
2025-04-09	16.6900	17.250000	16.670000	17.220000	+1.773%	113,525	-5.749%
2025-04-08	17.1600	17.228400	16.860000	16.920000	-0.762%	112,078	-4.078%
2025-04-07	16.9000	17.370000	16.262500	17.050000	-0.872%	117,255	-4.809%
2025-04-04	17.2500	17.380000	17.019600	17.200000	-0.807%	103,111	-5.640%
2025-04-03	17.2800	17.369900	17.220000	17.340000	-1.027%	51,489	-6.401%
2025-04-02	17.3800	17.520000	17.380000	17.520000	+0.516%	36,601	-7.363%
2025-04-01	17.5000	17.500000	17.400000	17.430000	+0.172%	35,213	-6.885%
2025-03-31	17.5500	17.599300	17.400000	17.400000	-1.080%	117,917	-6.724%
2025-03-28	17.7800	17.780000	17.580000	17.590000	-0.621%	40,430	-7.732%
2025-03-27	17.6800	17.730000	17.550000	17.700000	+0.057%	84,492	-8.305%
2025-03-26	17.9300	17.960000	17.690000	17.690000	-1.503%	62,219	-8.253%
2025-03-25	17.9900	18.009900	17.920000	17.960000	+0.223%	55,840	-9.633%
2025-03-24	17.9300	18.079900	17.920000	17.920000	-0.389%	111,043	-9.431%
2025-03-21	17.9300	18.053300	17.930000	17.990000	-0.111%	22,025	-9.783%
2025-03-20	18.0900	18.145000	17.990000	18.010000	-0.607%	40,969	-9.883%
2025-03-19	18.0100	18.160000	18.010000	18.120000	+0.667%	79,720	-10.430%
2025-03-18	17.9800	18.070000	17.905000	18.000000	-0.277%	161,298	-9.833%
2025-03-17	17.9000	18.070000	17.900000	18.050000	+1.007%	54,465	-10.083%
2025-03-14	17.6500	17.900000	17.600000	17.870000	+1.018%	97,311	-9.177%
2025-03-13	17.5700	17.690000	17.520000	17.690000	+0.511%	59,727	-8.253%
2025-03-12	17.5700	17.640000	17.450100	17.600000	+0.514%	29,192	-7.784%
2025-03-11	17.6500	17.680000	17.410000	17.510000	-0.624%	207,543	-7.310%
2025-03-10	17.7900	17.840000	17.620000	17.620000	-0.956%	33,032	-7.889%
2025-03-07	18.0100	18.052800	17.770000	17.790000	-1.002%	55,670	-8.769%
2025-03-06	17.9000	18.004400	17.851000	17.970000	+0.111%	39,404	-9.683%
2025-03-05	18.2300	18.230000	17.930000	17.950000	-1.265%	79,606	-9.582%
2025-03-04	18.3600	18.360000	18.120000	18.180000	-0.926%	48,146	-10.726%
2025-03-03	18.4000	18.436800	18.290000	18.350000	0.000%	27,322	-11.553%
2025-02-28	18.4400	18.470000	18.330100	18.350000	-0.488%	63,364	-11.553%
2025-02-27	18.3600	18.470000	18.330000	18.440000	+0.490%	78,645	-11.985%
2025-02-26	18.3100	18.370000	18.230000	18.350000	+0.328%	47,502	-11.553%
2025-02-25	18.2100	18.300000	18.160000	18.290000	+0.994%	31,248	-11.263%
2025-02-24	18.0200	18.150000	18.020000	18.110000	+0.499%	43,006	-10.381%
2025-02-21	18.0100	18.100000	18.010000	18.020000	+0.167%	16,458	-9.933%
2025-02-20	18.0500	18.050000	17.940100	17.990000	-0.221%	29,085	-9.783%
2025-02-19	18.0000	18.070000	17.930700	18.029900	+0.166%	30,349	-9.983%
2025-02-18	18.1100	18.149900	18.000000	18.000000	-0.552%	39,224	-9.833%
2025-02-14	18.0500	18.150000	18.030000	18.100000	+0.723%	30,211	-10.331%
2025-02-13	17.9500	18.060000	17.950000	17.970000	+0.785%	44,300	-9.683%
2025-02-12	17.7900	17.830000	17.590000	17.830000	-0.613%	74,534	-8.974%
2025-02-11	17.9000	17.950000	17.900000	17.940000	0.000%	21,926	-9.532%
2025-02-10	17.9000	17.990000	17.870000	17.940000	+0.617%	38,947	-9.532%