Dark

BAC/PQ
Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 4.250% Non-Cumulative Preferred Stock, Series QQ
stock NYSE Preferred Stock

At Close

Jul 29, 2026

0.00USD-100.000%(-16.69)302,672

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.69)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.41USD-1.971%(-0.33)82,451

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	16.6800	16.790000	16.680000	16.790000	+0.599%	52,138	0.000%
2026-07-29	16.7300	16.755000	16.620000	16.690000	-0.418%	180,462	+0.599%
2026-07-28	16.7700	16.840000	16.710000	16.760000	0.000%	96,897	+0.179%
2026-07-27	16.7700	16.770000	16.700000	16.760000	+0.239%	106,147	+0.179%
2026-07-24	16.7600	16.784800	16.700000	16.720000	-0.239%	117,397	+0.419%
2026-07-23	16.8000	16.800000	16.710000	16.760000	-0.593%	65,502	+0.179%
2026-07-22	16.8800	16.880000	16.810000	16.860000	+0.059%	74,144	-0.415%
2026-07-21	16.8900	16.940000	16.830000	16.850000	-0.355%	62,462	-0.356%
2026-07-20	16.9400	16.960000	16.900000	16.910000	-0.118%	101,459	-0.710%
2026-07-17	16.8700	16.930000	16.830000	16.930000	+0.178%	71,547	-0.827%
2026-07-16	16.8700	16.910000	16.820000	16.900000	-0.118%	91,714	-0.651%
2026-07-15	16.9100	16.960000	16.840000	16.920000	-0.177%	147,213	-0.768%
2026-07-14	16.8900	16.959900	16.850000	16.950000	+0.355%	52,341	-0.944%
2026-07-13	16.9100	16.920000	16.800000	16.890000	-0.059%	97,074	-0.592%
2026-07-10	16.9400	16.990000	16.800000	16.900000	-0.412%	143,623	-0.651%
2026-07-09	16.9300	16.980000	16.930000	16.970000	+0.059%	33,986	-1.061%
2026-07-08	17.0600	17.060000	16.910000	16.960000	-0.353%	76,402	-1.002%
2026-07-07	17.0100	17.080000	17.000000	17.020000	-0.176%	62,829	-1.351%
2026-07-06	17.0700	17.080000	17.002200	17.050000	+0.176%	111,108	-1.525%
2026-07-02	17.1300	17.190000	17.020000	17.020000	-0.642%	87,791	-1.351%
2026-07-01	17.0600	17.170000	17.060000	17.130000	+0.058%	75,292	-1.985%
2026-06-30	17.1800	17.228500	17.097000	17.120000	-0.349%	165,001	-1.928%
2026-06-29	17.0700	17.240000	17.000500	17.180000	+1.059%	197,028	-2.270%
2026-06-26	16.9000	17.000000	16.870200	17.000000	+0.354%	28,365	-1.235%
2026-06-25	17.0000	17.050000	16.860000	16.940000	-0.059%	74,296	-0.885%
2026-06-24	17.0200	17.050000	16.950000	16.950000	+0.148%	73,503	-0.944%
2026-06-23	16.9000	16.960000	16.851400	16.925000	-0.147%	105,785	-0.798%
2026-06-22	17.0100	17.077600	16.930000	16.950000	-0.645%	127,016	-0.944%
2026-06-18	17.0500	17.120000	17.040600	17.060000	-0.059%	56,806	-1.583%
2026-06-17	17.0300	17.085000	17.000000	17.070000	+0.059%	110,398	-1.640%
2026-06-16	17.0100	17.080000	16.960100	17.060000	+0.117%	66,848	-1.583%
2026-06-15	17.0100	17.050000	16.960000	17.040000	+0.709%	108,692	-1.467%
2026-06-12	16.8700	16.939900	16.810100	16.920000	+0.178%	53,044	-0.768%
2026-06-11	16.7500	16.900000	16.720000	16.890000	+1.017%	117,774	-0.592%
2026-06-10	16.7100	16.750000	16.660900	16.720000	0.000%	79,877	+0.419%
2026-06-09	16.6400	16.720000	16.610000	16.720000	+0.300%	204,658	+0.419%
2026-06-08	16.7500	16.770000	16.650000	16.670000	-0.299%	51,515	+0.720%
2026-06-05	16.7000	16.769900	16.650000	16.720000	-0.358%	90,462	+0.419%
2026-06-04	16.7400	16.890000	16.720000	16.780000	+0.193%	85,372	+0.060%
2026-06-03	16.8000	16.809900	16.695000	16.747600	-0.371%	130,805	+0.253%
2026-06-02	16.9000	16.950000	16.755000	16.810000	-0.884%	485,236	-0.119%
2026-06-01	16.9700	16.999900	16.860000	16.960000	-0.235%	127,580	-1.002%
2026-05-29	17.0000	17.059000	16.990000	17.000000	-0.235%	86,240	-1.235%
2026-05-28	16.9400	17.060000	16.910000	17.040000	+0.590%	150,571	-1.467%
2026-05-27	16.9000	16.980000	16.850000	16.940000	+0.118%	89,800	-0.885%
2026-05-26	16.8500	16.920100	16.800000	16.920000	+0.774%	130,253	-0.768%
2026-05-22	16.7800	16.790000	16.700000	16.790000	+0.359%	369,144	0.000%
2026-05-21	16.7700	16.790000	16.600000	16.730000	-0.239%	287,765	+0.359%
2026-05-20	16.6600	16.780000	16.640000	16.770000	+0.721%	105,991	+0.119%
2026-05-19	16.7500	16.770000	16.650000	16.650000	-0.952%	125,757	+0.841%
2026-05-18	16.9100	16.910000	16.740000	16.810000	-0.237%	313,680	-0.119%
2026-05-15	16.8200	16.940000	16.790000	16.850000	-0.502%	461,033	-0.356%
2026-05-14	16.9700	16.980000	16.900000	16.935000	+0.089%	695,510	-0.856%
2026-05-13	16.9500	16.970100	16.900000	16.920000	-0.236%	73,493	-0.768%
2026-05-12	17.0200	17.100000	16.930000	16.960000	-0.586%	135,609	-1.002%
2026-05-11	17.0900	17.139900	17.030000	17.060000	-0.467%	59,105	-1.583%
2026-05-08	17.1500	17.150000	17.070000	17.140000	+0.175%	47,646	-2.042%
2026-05-07	17.0600	17.110000	17.040000	17.110000	+0.234%	74,184	-1.870%
2026-05-06	17.0800	17.100000	17.050000	17.070000	+0.382%	316,126	-1.640%
2026-05-05	17.0000	17.020000	16.970000	17.005000	+0.029%	73,469	-1.264%
2026-05-04	17.0800	17.089900	16.900000	17.000000	-0.468%	112,623	-1.235%
2026-05-01	17.1000	17.140000	17.010000	17.080000	-1.386%	88,144	-1.698%
2026-04-30	17.3000	17.350000	17.250000	17.320000	+0.348%	113,739	-3.060%
2026-04-29	17.3200	17.355000	17.240100	17.260000	-0.576%	84,791	-2.723%
2026-04-28	17.4200	17.420000	17.300000	17.360000	-0.287%	72,145	-3.283%
2026-04-27	17.4200	17.465100	17.400000	17.410000	-0.057%	55,508	-3.561%
2026-04-24	17.4200	17.485000	17.395000	17.420000	-0.115%	70,674	-3.617%
2026-04-23	17.4500	17.500000	17.380000	17.440000	+0.057%	61,647	-3.727%
2026-04-22	17.4400	17.440000	17.360000	17.430000	+0.288%	58,486	-3.672%
2026-04-21	17.4600	17.470000	17.350000	17.380000	-0.287%	51,686	-3.395%
2026-04-20	17.4100	17.450000	17.380000	17.430000	-0.286%	31,175	-3.672%
2026-04-17	17.4800	17.499900	17.420000	17.480000	+0.575%	62,917	-3.947%
2026-04-16	17.4800	17.480000	17.320000	17.380000	-0.287%	254,852	-3.395%
2026-04-15	17.4300	17.470000	17.400000	17.430000	+0.057%	61,149	-3.672%
2026-04-14	17.4100	17.470000	17.340000	17.420000	+0.288%	99,386	-3.617%
2026-04-13	17.2600	17.380000	17.240100	17.370000	+0.405%	60,760	-3.339%
2026-04-10	17.3300	17.350000	17.245000	17.300000	-0.058%	64,808	-2.948%
2026-04-09	17.3300	17.330000	17.260000	17.310000	+0.058%	50,011	-3.004%
2026-04-08	17.3400	17.469500	17.260000	17.300000	+0.406%	66,856	-2.948%
2026-04-07	17.1200	17.230000	17.060000	17.230000	+0.291%	67,621	-2.554%
2026-04-06	17.1400	17.190000	17.100000	17.180000	+0.233%	124,699	-2.270%
2026-04-02	16.9600	17.140000	16.950975	17.140000	+0.587%	58,006	-2.042%
2026-04-01	16.9900	17.120000	16.975000	17.040000	+0.235%	64,313	-1.467%
2026-03-31	16.8000	17.010000	16.730000	17.000000	+1.190%	200,359	-1.235%
2026-03-30	16.8300	16.900000	16.730000	16.800000	0.000%	81,841	-0.060%
2026-03-27	16.8400	16.870000	16.770000	16.800000	-0.415%	73,736	-0.060%
2026-03-26	16.9600	17.030000	16.870000	16.870000	-0.998%	97,534	-0.474%
2026-03-25	17.0700	17.125000	17.040000	17.040000	+0.353%	97,899	-1.467%
2026-03-24	16.8500	17.060900	16.840000	16.980000	0.000%	188,179	-1.119%
2026-03-23	17.0100	17.050000	16.910000	16.980000	+0.712%	197,157	-1.119%
2026-03-20	17.1100	17.120000	16.840000	16.860000	-1.863%	234,291	-0.415%
2026-03-19	17.1300	17.216000	17.100000	17.180000	-0.116%	115,736	-2.270%
2026-03-18	17.2800	17.360000	17.190000	17.200000	-0.290%	127,765	-2.384%
2026-03-17	17.2100	17.289900	17.210000	17.250000	+0.232%	103,729	-2.667%
2026-03-16	17.2700	17.315600	17.180000	17.210000	+0.058%	286,681	-2.440%
2026-03-13	17.4900	17.499900	17.200000	17.200000	-1.502%	265,725	-2.384%
2026-03-12	17.5100	17.589900	17.400000	17.462200	-0.273%	100,453	-3.849%
2026-03-11	17.5400	17.599600	17.500000	17.510000	-0.455%	78,048	-4.112%
2026-03-10	17.5400	17.640000	17.510000	17.590000	+0.285%	70,978	-4.548%
2026-03-09	17.4800	17.550000	17.420300	17.540000	0.000%	167,052	-4.276%
2026-03-06	17.6000	17.630000	17.500100	17.540000	-0.623%	87,158	-4.276%
2026-03-05	17.7400	17.740000	17.640000	17.650000	-0.507%	84,682	-4.873%
2026-03-04	17.7400	17.770000	17.710000	17.740000	+0.056%	43,293	-5.355%
2026-03-03	17.7000	17.740000	17.600000	17.730000	-0.169%	88,666	-5.302%
2026-03-02	17.7400	17.830000	17.710000	17.760000	0.000%	52,174	-5.462%
2026-02-27	17.7700	17.819900	17.719600	17.760000	-0.281%	120,118	-5.462%
2026-02-26	17.7800	17.830000	17.780000	17.810000	-0.015%	56,453	-5.727%
2026-02-25	17.7900	17.830000	17.750000	17.812600	+0.353%	51,772	-5.741%
2026-02-24	17.7500	17.830000	17.750000	17.750000	-0.225%	76,611	-5.408%
2026-02-23	17.8500	17.850000	17.740000	17.790000	-0.143%	85,239	-5.621%
2026-02-20	17.8000	17.899900	17.750000	17.815500	-0.081%	92,854	-5.756%
2026-02-19	17.8000	17.880000	17.770000	17.830000	-0.056%	80,963	-5.833%
2026-02-18	17.8900	17.920000	17.780000	17.840000	-0.335%	71,395	-5.886%
2026-02-17	17.7600	17.910000	17.740000	17.900000	+0.817%	91,559	-6.201%
2026-02-13	17.6500	17.800000	17.650000	17.755000	+0.652%	112,885	-5.435%
2026-02-12	17.6300	17.660000	17.540100	17.640000	+0.341%	147,168	-4.819%
2026-02-11	17.5700	17.580000	17.520000	17.580000	+0.228%	43,780	-4.494%
2026-02-10	17.6000	17.630000	17.520000	17.540000	0.000%	57,192	-4.276%
2026-02-09	17.5100	17.560000	17.440000	17.540000	+0.286%	172,568	-4.276%
2026-02-06	17.5800	17.580000	17.480000	17.490000	-0.114%	112,462	-4.002%
2026-02-05	17.5400	17.540000	17.400000	17.510000	-0.341%	100,311	-4.112%
2026-02-04	17.6000	17.609900	17.450000	17.570000	0.000%	135,783	-4.439%
2026-02-03	17.6900	17.690000	17.500000	17.570000	-0.397%	178,255	-4.439%
2026-02-02	17.5900	17.740000	17.590000	17.640000	-0.170%	93,414	-4.819%
2026-01-30	17.6200	17.670000	17.540000	17.670000	-1.064%	491,157	-4.980%
2026-01-29	17.9100	17.959900	17.830000	17.860000	-0.168%	74,279	-5.991%
2026-01-28	18.0000	18.000000	17.890000	17.890000	-0.556%	175,407	-6.149%
2026-01-27	17.9800	17.995000	17.890000	17.990000	+0.279%	102,594	-6.670%
2026-01-26	17.9900	18.030000	17.930000	17.940000	+0.112%	122,109	-6.410%
2026-01-23	17.9400	17.960000	17.860000	17.920000	0.000%	83,348	-6.306%
2026-01-22	17.8300	17.925000	17.810000	17.920000	+0.448%	185,046	-6.306%
2026-01-21	17.8100	17.880000	17.680000	17.840000	+0.507%	328,364	-5.886%
2026-01-20	17.8000	17.800000	17.710000	17.750000	-0.616%	253,340	-5.408%
2026-01-16	17.8500	17.950000	17.810000	17.860000	-0.112%	455,609	-5.991%
2026-01-15	17.9000	17.910000	17.820000	17.880000	+0.449%	217,370	-6.096%
2026-01-14	17.7500	17.830000	17.730000	17.800000	+0.225%	182,229	-5.674%
2026-01-13	17.7600	17.830000	17.700000	17.760000	+0.056%	88,682	-5.462%
2026-01-12	17.7500	17.800000	17.630000	17.750000	-0.113%	138,037	-5.408%
2026-01-09	17.6900	17.770000	17.630000	17.770000	+0.395%	476,423	-5.515%
2026-01-08	17.7900	17.790000	17.690000	17.700000	-0.506%	127,128	-5.141%
2026-01-07	17.7800	17.820000	17.720000	17.790000	+0.622%	224,137	-5.621%
2026-01-06	17.7500	17.800000	17.643700	17.680000	-0.506%	77,004	-5.034%
2026-01-05	17.8300	17.910000	17.770000	17.770000	-0.225%	151,107	-5.515%
2026-01-02	17.6600	17.830000	17.620000	17.810000	+0.964%	93,847	-5.727%
2025-12-31	17.4600	17.660000	17.460000	17.640000	+0.570%	285,147	-4.819%
2025-12-30	17.3600	17.550000	17.350000	17.540000	+0.805%	273,584	-4.276%
2025-12-29	17.3300	17.430000	17.330000	17.400000	+0.173%	505,006	-3.506%
2025-12-26	17.3500	17.410000	17.340000	17.370000	0.000%	87,665	-3.339%
2025-12-24	17.3300	17.400000	17.330000	17.370000	+0.058%	78,306	-3.339%
2025-12-23	17.3400	17.390000	17.310000	17.360000	0.000%	131,370	-3.283%
2025-12-22	17.4200	17.465600	17.340000	17.360000	-0.287%	184,784	-3.283%
2025-12-19	17.4300	17.489900	17.370000	17.410000	-0.172%	132,860	-3.561%
2025-12-18	17.5100	17.600000	17.420000	17.440000	-0.229%	372,345	-3.727%
2025-12-17	17.5500	17.600000	17.430000	17.480000	-0.625%	121,161	-3.947%
2025-12-16	17.6000	17.640000	17.530000	17.590000	-0.057%	175,519	-4.548%
2025-12-15	17.6100	17.651100	17.530000	17.600000	+0.057%	315,150	-4.602%
2025-12-12	17.5900	17.630000	17.440000	17.590000	-0.340%	142,116	-4.548%
2025-12-11	17.4400	17.650000	17.440000	17.650000	+1.320%	145,955	-4.873%
2025-12-10	17.3900	17.460000	17.310000	17.420000	+0.338%	141,096	-3.617%
2025-12-09	17.3300	17.410000	17.300000	17.361371	+0.181%	125,598	-3.291%
2025-12-08	17.2500	17.350000	17.240000	17.330000	+0.522%	121,334	-3.116%
2025-12-05	17.2500	17.360000	17.220000	17.240000	-0.058%	193,345	-2.610%
2025-12-04	17.3000	17.349900	17.230000	17.250000	-0.381%	101,373	-2.667%
2025-12-03	17.3000	17.345000	17.240000	17.316000	-0.023%	85,624	-3.038%
2025-12-02	17.3000	17.389900	17.300000	17.320000	+0.173%	273,795	-3.060%
2025-12-01	17.3100	17.420000	17.290000	17.290100	-0.517%	95,313	-2.892%
2025-11-28	17.5200	17.569900	17.370000	17.380000	-0.742%	85,478	-3.395%
2025-11-26	17.4700	17.510000	17.360000	17.510000	+0.574%	117,310	-4.112%
2025-11-25	17.4200	17.430000	17.291500	17.410000	+0.404%	91,864	-3.561%
2025-11-24	17.3600	17.390000	17.290100	17.339900	+0.289%	106,092	-3.171%
2025-11-21	17.1900	17.320000	17.100000	17.290000	+0.582%	190,576	-2.892%
2025-11-20	17.3100	17.400000	17.130000	17.190000	-0.406%	147,658	-2.327%
2025-11-19	17.2000	17.289900	17.151900	17.260000	-0.058%	238,719	-2.723%
2025-11-18	17.2300	17.274054	17.190000	17.270000	-0.058%	120,402	-2.779%
2025-11-17	17.5300	17.540000	17.200000	17.280000	-1.031%	184,786	-2.836%
2025-11-14	17.4200	17.570000	17.342500	17.460000	+0.115%	73,373	-3.837%
2025-11-13	17.6400	17.685000	17.400000	17.440000	-1.022%	123,568	-3.727%
2025-11-12	17.8500	17.860000	17.600000	17.620000	-1.122%	280,326	-4.711%
2025-11-11	17.8800	17.882500	17.750000	17.820000	-0.336%	75,653	-5.780%
2025-11-10	17.7900	17.880000	17.750000	17.880000	+0.562%	90,407	-6.096%
2025-11-07	17.7400	17.780000	17.670000	17.780000	-0.056%	116,232	-5.568%
2025-11-06	17.8600	17.860000	17.730000	17.790000	0.000%	98,178	-5.621%
2025-11-05	17.7600	17.850000	17.750000	17.790000	+0.169%	96,515	-5.621%
2025-11-04	17.7500	17.827200	17.730100	17.760000	-0.281%	82,436	-5.462%
2025-11-03	17.9800	17.980000	17.760000	17.810000	-0.391%	76,289	-5.727%
2025-10-31	17.9600	18.000000	17.860000	17.880000	-1.758%	154,988	-6.096%
2025-10-30	18.2700	18.270000	18.140000	18.200000	-0.418%	113,664	-7.747%
2025-10-29	18.3500	18.350000	18.250000	18.276400	-0.401%	45,959	-8.133%
2025-10-28	18.4200	18.420000	18.290000	18.350000	-0.163%	54,708	-8.501%
2025-10-27	18.3600	18.430000	18.320000	18.380000	+0.273%	76,756	-8.651%
2025-10-24	18.3700	18.370000	18.270000	18.330000	+0.164%	47,260	-8.402%
2025-10-23	18.3000	18.329700	18.240000	18.300000	-0.055%	45,923	-8.251%
2025-10-22	18.3000	18.310600	18.220000	18.310000	+0.055%	140,906	-8.301%
2025-10-21	18.3500	18.400100	18.295000	18.300000	-0.109%	56,450	-8.251%
2025-10-20	18.2700	18.350000	18.180000	18.320000	+0.881%	634,668	-8.352%
2025-10-17	18.2700	18.270000	18.060000	18.160000	-0.384%	466,627	-7.544%
2025-10-16	18.2600	18.320000	18.000000	18.230000	-0.164%	937,474	-7.899%
2025-10-15	18.2100	18.300000	18.200000	18.260000	+0.717%	97,318	-8.050%
2025-10-14	18.0200	18.150000	18.020000	18.130000	+0.110%	85,952	-7.391%
2025-10-13	18.1000	18.150000	17.980000	18.110000	+0.779%	75,693	-7.289%
2025-10-10	18.0800	18.159900	17.920000	17.970000	-0.608%	71,892	-6.566%
2025-10-09	18.1400	18.140000	18.010000	18.080000	-0.276%	95,023	-7.135%
2025-10-08	18.1100	18.180000	18.100000	18.130000	+0.110%	67,686	-7.391%
2025-10-07	18.1500	18.190000	18.080000	18.110000	-0.165%	76,650	-7.289%
2025-10-06	18.0700	18.189900	18.057000	18.140000	+0.110%	45,382	-7.442%
2025-10-03	18.1700	18.289900	18.100000	18.120000	-0.603%	114,740	-7.340%
2025-10-02	18.2500	18.316600	18.160000	18.230000	-0.383%	76,103	-7.899%
2025-10-01	18.0700	18.370000	18.070000	18.300000	+1.273%	202,386	-8.251%
2025-09-30	18.2400	18.250000	17.980000	18.070000	-0.714%	248,261	-7.084%
2025-09-29	18.2000	18.280000	18.170000	18.200000	+0.220%	175,627	-7.747%
2025-09-26	18.1600	18.214700	18.150000	18.160000	+0.055%	78,469	-7.544%
2025-09-25	18.2700	18.305100	18.130000	18.150000	-0.548%	212,227	-7.493%
2025-09-24	18.3500	18.361300	18.240000	18.250000	-0.328%	52,737	-8.000%
2025-09-23	18.3500	18.390000	18.235000	18.310000	-0.191%	48,791	-8.301%
2025-09-22	18.3900	18.400000	18.270000	18.345000	-0.027%	102,219	-8.476%
2025-09-19	18.3600	18.460000	18.250000	18.350000	+0.109%	104,226	-8.501%
2025-09-18	18.6400	18.640000	18.300000	18.330000	-1.768%	290,614	-8.402%
2025-09-17	18.8000	18.840000	18.560000	18.660000	-0.267%	92,775	-10.021%
2025-09-16	18.8000	18.800000	18.690000	18.710000	0.000%	83,938	-10.262%
2025-09-15	18.7700	18.820000	18.670000	18.710000	+0.107%	68,398	-10.262%
2025-09-12	18.6500	18.830000	18.550000	18.690000	+0.268%	84,142	-10.166%
2025-09-11	18.5400	18.684000	18.540000	18.640000	+0.920%	86,803	-9.925%
2025-09-10	18.4400	18.500000	18.330000	18.470000	+1.006%	201,717	-9.096%
2025-09-09	18.2800	18.300000	18.190000	18.286000	+0.033%	209,134	-8.181%
2025-09-08	18.2200	18.310000	18.160000	18.280000	+0.994%	160,300	-8.151%
2025-09-05	17.8900	18.100000	17.850000	18.100000	+1.914%	93,459	-7.238%
2025-09-04	17.7300	17.760000	17.670000	17.760000	+0.566%	63,894	-5.462%
2025-09-03	17.6300	17.720000	17.630000	17.660000	+0.227%	122,473	-4.926%
2025-09-02	17.6700	17.734000	17.560000	17.620000	-0.508%	110,881	-4.711%
2025-08-29	17.8000	17.852900	17.710000	17.710000	-0.617%	124,848	-5.195%
2025-08-28	17.8900	17.890000	17.750000	17.820000	-0.056%	94,577	-5.780%
2025-08-27	17.9100	17.919900	17.830000	17.830000	-0.558%	39,861	-5.833%
2025-08-26	17.9600	17.960000	17.830600	17.930000	-0.055%	86,556	-6.358%
2025-08-25	17.9600	17.980000	17.870000	17.939900	-0.112%	115,190	-6.410%
2025-08-22	17.7400	17.990000	17.730000	17.960000	+1.526%	75,585	-6.514%
2025-08-21	17.7100	17.730000	17.640000	17.690000	-0.226%	283,783	-5.088%
2025-08-20	17.6900	17.740000	17.630000	17.730000	+0.283%	93,606	-5.302%
2025-08-19	17.5500	17.690000	17.550000	17.680000	+0.971%	342,964	-5.034%
2025-08-18	17.4900	17.530000	17.470000	17.510000	+0.459%	69,623	-4.112%
2025-08-15	17.5500	17.550000	17.400000	17.430000	-0.343%	53,959	-3.672%
2025-08-14	17.5600	17.560000	17.410000	17.490000	-0.544%	73,614	-4.002%
2025-08-13	17.5000	17.590000	17.460000	17.585600	+0.547%	157,594	-4.524%
2025-08-12	17.4300	17.490000	17.402000	17.490000	+0.344%	152,035	-4.002%
2025-08-11	17.3800	17.430000	17.380000	17.430000	+0.288%	40,791	-3.672%
2025-08-08	17.4000	17.400000	17.330000	17.380000	-0.115%	67,597	-3.395%
2025-08-07	17.4200	17.450000	17.340000	17.400000	-0.057%	82,993	-3.506%
2025-08-06	17.5100	17.519900	17.320000	17.410000	-0.343%	70,961	-3.561%
2025-08-05	17.4700	17.510000	17.410000	17.470000	0.000%	82,079	-3.892%
2025-08-04	17.4400	17.500000	17.390200	17.470000	+0.518%	128,659	-3.892%
2025-08-01	17.4600	17.460000	17.330000	17.380000	-1.474%	90,473	-3.395%
2025-07-31	17.5600	17.680000	17.560000	17.640000	+0.570%	178,061	-4.819%
2025-07-30	17.4900	17.620000	17.490000	17.540000	-0.114%	94,057	-4.276%
2025-07-29	17.4200	17.570000	17.390000	17.560000	+0.978%	170,319	-4.385%
2025-07-28	17.4200	17.420000	17.340000	17.390000	-0.115%	60,513	-3.450%
2025-07-25	17.4000	17.430000	17.360000	17.410000	+0.404%	60,755	-3.561%
2025-07-24	17.3700	17.370000	17.310000	17.340000	-0.173%	114,390	-3.172%
2025-07-23	17.4100	17.470000	17.280000	17.370000	-0.115%	141,014	-3.339%
2025-07-22	17.4900	17.520000	17.350000	17.390000	-0.572%	243,599	-3.450%
2025-07-21	17.6000	17.650000	17.455000	17.490000	+0.229%	94,803	-4.002%
2025-07-18	17.5700	17.580000	17.430000	17.450000	-0.456%	40,848	-3.782%
2025-07-17	17.2800	17.570000	17.280000	17.530000	+1.388%	134,179	-4.221%
2025-07-16	17.3900	17.419900	17.220000	17.290000	-0.231%	95,426	-2.892%
2025-07-15	17.5300	17.530000	17.310000	17.330000	-0.574%	95,603	-3.116%
2025-07-14	17.5600	17.600000	17.400000	17.430000	-0.740%	72,077	-3.672%
2025-07-11	17.7000	17.700000	17.560000	17.560000	-0.735%	56,307	-4.385%
2025-07-10	17.6500	17.740000	17.600000	17.690000	+0.340%	84,270	-5.088%
2025-07-09	17.5900	17.680000	17.590000	17.630000	+0.284%	87,359	-4.765%
2025-07-08	17.5300	17.599800	17.500000	17.580000	+0.285%	90,870	-4.494%
2025-07-07	17.5400	17.600000	17.450000	17.530000	-0.171%	135,646	-4.221%
2025-07-03	17.5600	17.630300	17.510000	17.560000	0.000%	32,959	-4.385%
2025-07-02	17.4800	17.590000	17.450000	17.560000	+0.343%	72,570	-4.385%
2025-07-01	17.3800	17.500000	17.350000	17.500000	+1.156%	216,621	-4.057%
2025-06-30	17.3300	17.429200	17.260000	17.300000	+0.290%	295,767	-2.948%
2025-06-27	17.3200	17.400000	17.250000	17.250000	-0.519%	153,228	-2.667%
2025-06-26	17.2600	17.360900	17.200000	17.340000	+0.755%	105,695	-3.172%
2025-06-25	17.2800	17.300000	17.150100	17.210000	-0.174%	75,274	-2.440%
2025-06-24	17.1600	17.280000	17.130000	17.240000	+0.760%	106,822	-2.610%
2025-06-23	17.0400	17.140000	17.000000	17.110000	+0.706%	108,415	-1.870%
2025-06-20	16.9700	17.060000	16.940000	16.990000	+0.473%	61,831	-1.177%
2025-06-18	16.8100	16.930000	16.810000	16.910000	+0.655%	172,505	-0.710%
2025-06-17	16.8300	16.870000	16.750000	16.800000	0.000%	79,924	-0.060%
2025-06-16	16.8400	16.915000	16.720000	16.800000	-0.238%	158,833	-0.060%
2025-06-13	16.8300	16.900000	16.770000	16.840000	-0.414%	32,977	-0.297%
2025-06-12	16.9600	16.975800	16.870000	16.910000	-0.118%	67,145	-0.710%
2025-06-11	17.0000	17.040000	16.930000	16.930000	-0.059%	126,857	-0.827%
2025-06-10	16.9500	16.950000	16.880000	16.940000	+0.355%	72,085	-0.885%
2025-06-09	16.8800	17.000000	16.840000	16.880000	-0.026%	98,046	-0.533%
2025-06-06	17.0200	17.030000	16.870000	16.884400	-0.855%	102,934	-0.559%
2025-06-05	16.9600	17.070000	16.920000	17.030000	+0.650%	343,760	-1.409%
2025-06-04	16.8600	16.940000	16.805600	16.920000	+0.774%	218,429	-0.768%
2025-06-03	16.7800	16.820000	16.710000	16.790000	+0.841%	271,852	0.000%
2025-06-02	16.7000	16.700000	16.560000	16.650000	+0.120%	131,556	+0.841%
2025-05-30	16.7200	16.740000	16.590000	16.630000	-0.776%	785,218	+0.962%
2025-05-29	16.7800	16.840000	16.750000	16.760000	+0.119%	84,435	+0.179%
2025-05-28	16.8400	16.840000	16.680000	16.740000	-0.238%	414,551	+0.299%
2025-05-27	16.8900	16.910000	16.723500	16.780000	+0.479%	96,325	+0.060%
2025-05-23	16.6800	16.730000	16.600100	16.700000	-0.179%	98,119	+0.539%
2025-05-22	16.6800	16.780000	16.665000	16.730000	+0.420%	145,479	+0.359%
2025-05-21	16.8800	16.950000	16.610000	16.660000	-1.478%	204,688	+0.780%
2025-05-20	16.9600	17.140000	16.885400	16.910000	-0.354%	87,734	-0.710%
2025-05-19	16.8300	16.970000	16.760000	16.970000	+0.414%	109,975	-1.061%
2025-05-16	16.8500	16.900000	16.750000	16.900000	+0.896%	108,872	-0.651%
2025-05-15	16.7700	16.880000	16.740000	16.750000	+0.060%	152,472	+0.239%
2025-05-14	16.8500	16.899900	16.740000	16.740000	-0.888%	69,327	+0.299%
2025-05-13	16.9400	16.950000	16.819700	16.890000	-0.295%	62,715	-0.592%
2025-05-12	17.1300	17.130000	16.895000	16.940000	-0.353%	78,515	-0.885%
2025-05-09	17.1000	17.100000	16.980000	17.000000	-0.059%	43,547	-1.235%
2025-05-08	17.1300	17.220000	17.010000	17.010000	-0.293%	93,688	-1.293%
2025-05-07	16.9700	17.129900	16.970000	17.060000	+0.798%	91,015	-1.583%
2025-05-06	16.9000	16.990000	16.850000	16.925000	+0.386%	79,849	-0.798%
2025-05-05	16.9200	16.990000	16.850000	16.860000	-0.531%	112,623	-0.415%
2025-05-02	16.9600	17.070000	16.901500	16.950000	+0.474%	99,772	-0.944%
2025-05-01	17.0200	17.030000	16.780000	16.870000	-1.919%	140,566	-0.474%
2025-04-30	17.3700	17.380000	17.200000	17.200000	-1.093%	630,018	-2.384%
2025-04-29	17.5100	17.560000	17.390000	17.390000	-0.344%	118,596	-3.450%
2025-04-28	17.5000	17.550000	17.440000	17.450000	-0.286%	157,524	-3.782%
2025-04-25	17.5700	17.597600	17.420000	17.500000	0.000%	39,326	-4.057%
2025-04-24	17.4500	17.560000	17.420000	17.500000	+0.633%	127,413	-4.057%
2025-04-23	17.4200	17.467500	17.351000	17.390000	+1.163%	45,776	-3.450%
2025-04-22	17.1400	17.250000	17.120000	17.190000	+0.880%	90,953	-2.327%
2025-04-21	17.1400	17.150000	17.000000	17.040000	-0.583%	102,468	-1.467%
2025-04-17	17.1500	17.240000	17.100000	17.140000	+0.234%	190,830	-2.042%
2025-04-16	17.0900	17.280000	17.050000	17.100000	+0.234%	193,314	-1.813%
2025-04-15	17.1600	17.200000	17.030000	17.060000	0.000%	169,217	-1.583%
2025-04-14	17.0800	17.170000	16.980500	17.060000	+0.412%	157,047	-1.583%
2025-04-11	17.2000	17.225100	16.920000	16.990000	-1.507%	234,200	-1.177%
2025-04-10	17.6800	17.680000	17.220000	17.250000	-2.817%	155,329	-2.667%
2025-04-09	17.2800	17.790000	17.170000	17.750000	+1.661%	144,323	-5.408%
2025-04-08	17.6000	17.625000	17.370000	17.460000	-0.399%	122,071	-3.837%
2025-04-07	17.5000	17.870000	17.450000	17.530000	-1.517%	120,587	-4.221%
2025-04-04	17.6900	17.960000	17.520000	17.800000	-0.112%	148,519	-5.674%
2025-04-03	17.7200	17.859900	17.700000	17.820000	-0.835%	65,025	-5.780%
2025-04-02	17.9600	18.020000	17.920000	17.970000	0.000%	78,891	-6.566%
2025-04-01	18.0500	18.050000	17.930000	17.970000	-0.056%	203,994	-6.566%
2025-03-31	18.0300	18.030000	17.890000	17.980000	-0.443%	232,789	-6.618%
2025-03-28	18.1800	18.190000	17.970000	18.060000	-0.441%	57,127	-7.032%
2025-03-27	18.1000	18.160000	18.000000	18.140000	-0.220%	111,892	-7.442%
2025-03-26	18.3100	18.379900	18.100000	18.180000	-1.142%	65,578	-7.646%
2025-03-25	18.3800	18.420000	18.320000	18.390000	+0.437%	51,407	-8.700%
2025-03-24	18.4500	18.470000	18.310000	18.310000	-0.435%	70,104	-8.301%
2025-03-21	18.3100	18.430000	18.310000	18.390000	-0.054%	53,484	-8.700%
2025-03-20	18.3900	18.450000	18.380000	18.400000	-0.271%	116,839	-8.750%
2025-03-19	18.3900	18.450000	18.320000	18.450000	+0.435%	54,921	-8.997%
2025-03-18	18.4100	18.450000	18.290000	18.370000	-0.488%	49,552	-8.601%
2025-03-17	18.3500	18.510000	18.250100	18.460000	+1.040%	60,497	-9.047%
2025-03-14	18.1300	18.310000	18.080100	18.270000	+0.828%	50,519	-8.101%
2025-03-13	18.0200	18.130000	17.960000	18.120000	+0.388%	81,168	-7.340%
2025-03-12	18.0200	18.080000	17.900000	18.050000	+0.501%	50,356	-6.981%
2025-03-11	18.0400	18.100000	17.910000	17.960000	-0.222%	58,896	-6.514%
2025-03-10	18.1900	18.239800	18.000000	18.000000	-1.045%	119,449	-6.722%
2025-03-07	18.4100	18.439200	18.190000	18.190000	-0.926%	54,034	-7.697%
2025-03-06	18.3300	18.450000	18.330000	18.360000	-0.488%	35,632	-8.551%
2025-03-05	18.6100	18.610000	18.400000	18.450000	-0.700%	89,215	-8.997%
2025-03-04	18.7500	18.750000	18.480000	18.580000	-0.748%	116,726	-9.634%
2025-03-03	18.7900	18.810000	18.640000	18.720000	-0.478%	85,223	-10.310%
2025-02-28	18.8700	18.870000	18.670000	18.810000	0.000%	283,206	-10.739%
2025-02-27	18.7800	18.830000	18.710700	18.810000	+0.160%	242,034	-10.739%
2025-02-26	18.7200	18.780000	18.640100	18.780000	+0.535%	168,332	-10.596%
2025-02-25	18.6400	18.720000	18.560000	18.680000	+1.247%	215,159	-10.118%
2025-02-24	18.4100	18.510000	18.370000	18.450000	+0.545%	144,495	-8.997%
2025-02-21	18.3900	18.470000	18.340600	18.350000	-0.054%	51,123	-8.501%
2025-02-20	18.2700	18.369900	18.200000	18.360000	+0.493%	45,326	-8.551%
2025-02-19	18.2900	18.370000	18.210000	18.270000	-0.544%	186,748	-8.101%
2025-02-18	18.4600	18.500000	18.300000	18.370000	-0.488%	105,716	-8.601%
2025-02-14	18.4000	18.510000	18.374100	18.460000	+0.874%	83,220	-9.047%
2025-02-13	18.3800	18.400000	18.210000	18.300000	+0.605%	140,008	-8.251%
2025-02-12	18.1000	18.190000	17.920000	18.190000	-0.710%	186,349	-7.697%
2025-02-11	18.2000	18.320000	18.180000	18.320000	+0.549%	74,533	-8.352%
2025-02-10	18.2000	18.288500	18.180000	18.220000	+0.330%	74,120	-7.849%
2025-02-07	18.2000	18.236000	18.107400	18.160000	-0.602%	120,212	-7.544%