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

Oct 2, 2026

15.35USD-0.389%(-0.06)206,575

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:33:30 AM EDT

15.41USD+0.391%(+0.06)360

After-hours

Oct 2, 2026 4:10:30 PM EDT

15.35USD0.000%(+15.35)135

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	15.4400	15.580000	15.330000	15.350000	-0.389%	206,575	0.000%
2026-10-01	15.2900	15.470000	15.220000	15.410000	+0.719%	289,319	-0.389%
2026-09-30	15.5500	15.639900	15.280000	15.300000	-1.544%	465,778	+0.327%
2026-09-29	15.5700	15.659900	15.390000	15.540000	-0.257%	220,385	-1.223%
2026-09-28	15.6400	15.660000	15.500000	15.580000	-0.764%	261,546	-1.476%
2026-09-25	15.7500	15.825700	15.580000	15.700000	-0.317%	164,994	-2.229%
2026-09-24	15.7600	15.900000	15.710000	15.750000	-0.694%	202,510	-2.540%
2026-09-23	16.0000	16.040000	15.600000	15.860000	-1.368%	137,521	-3.216%
2026-09-22	16.0500	16.160000	15.970000	16.080000	+0.187%	98,893	-4.540%
2026-09-21	16.0900	16.170000	16.000000	16.050000	+0.062%	105,050	-4.361%
2026-09-18	16.0200	16.140000	15.975000	16.040000	-0.249%	194,790	-4.302%
2026-09-17	16.1200	16.150000	15.890000	16.080000	0.000%	92,769	-4.540%
2026-09-16	15.6500	16.180000	15.620000	16.080000	+2.682%	453,134	-4.540%
2026-09-15	15.6700	15.780000	15.360000	15.660000	-0.382%	555,145	-1.980%
2026-09-14	15.8000	15.940000	15.720000	15.720000	-0.506%	198,352	-2.354%
2026-09-11	15.8500	16.005900	15.790000	15.800000	+0.254%	110,593	-2.848%
2026-09-10	15.8000	15.840000	15.650000	15.760000	-1.005%	298,500	-2.602%
2026-09-09	16.0200	16.030000	15.820000	15.920000	-0.624%	187,004	-3.580%
2026-09-08	15.9000	16.050000	15.900000	16.020000	+0.691%	114,391	-4.182%
2026-09-04	16.0200	16.125000	15.910000	15.910000	-1.057%	187,166	-3.520%
2026-09-03	16.2400	16.300000	16.000000	16.080000	-0.372%	119,201	-4.540%
2026-09-02	16.0700	16.170000	16.010000	16.140000	+0.124%	113,843	-4.895%
2026-09-01	16.2700	16.325000	16.030000	16.120000	-0.922%	127,462	-4.777%
2026-08-31	16.2600	16.380000	16.220000	16.270000	+0.185%	431,020	-5.655%
2026-08-28	16.3500	16.350000	16.220000	16.240000	-0.368%	125,541	-5.480%
2026-08-27	16.3600	16.369900	16.300000	16.300000	0.000%	57,143	-5.828%
2026-08-26	16.3700	16.380000	16.280000	16.300000	-0.488%	160,361	-5.828%
2026-08-25	16.2900	16.400000	16.287300	16.380000	+0.738%	147,483	-6.288%
2026-08-24	16.2400	16.290000	16.130000	16.260000	+0.619%	92,756	-5.597%
2026-08-21	16.2400	16.270000	16.040000	16.160000	-0.798%	116,861	-5.012%
2026-08-20	16.2300	16.320000	16.140000	16.290000	-0.061%	128,224	-5.770%
2026-08-19	16.1100	16.300000	16.050000	16.300000	+1.875%	212,097	-5.828%
2026-08-18	16.0500	16.089900	15.900000	16.000000	-0.374%	241,484	-4.063%
2026-08-17	16.2800	16.290000	16.020000	16.060000	-1.169%	586,428	-4.421%
2026-08-14	16.3200	16.350000	16.240000	16.250000	-0.551%	128,448	-5.538%
2026-08-13	16.3700	16.430000	16.290000	16.340000	0.000%	119,029	-6.059%
2026-08-12	16.3000	16.370000	16.240000	16.340000	+0.245%	113,257	-6.059%
2026-08-11	16.3300	16.340000	16.230000	16.300000	0.000%	96,162	-5.828%
2026-08-10	16.3500	16.400000	16.260000	16.300000	-0.367%	105,067	-5.828%
2026-08-07	16.3900	16.410000	16.356500	16.360000	+0.122%	81,660	-6.174%
2026-08-06	16.4000	16.446400	16.330000	16.340000	-0.548%	120,013	-6.059%
2026-08-05	16.5200	16.550000	16.420100	16.430000	-0.424%	116,155	-6.573%
2026-08-04	16.5000	16.540000	16.433800	16.500000	+0.243%	178,078	-6.970%
2026-08-03	16.4800	16.510000	16.441600	16.460000	+0.305%	109,245	-6.744%
2026-07-31	16.5500	16.560000	16.410000	16.410000	-2.263%	302,690	-6.459%
2026-07-30	16.6800	16.790000	16.680000	16.790000	+0.599%	52,138	-8.577%
2026-07-29	16.7300	16.755000	16.620000	16.690000	-0.418%	180,462	-8.029%
2026-07-28	16.7700	16.840000	16.710000	16.760000	0.000%	96,897	-8.413%
2026-07-27	16.7700	16.770000	16.700000	16.760000	+0.239%	106,147	-8.413%
2026-07-24	16.7600	16.784800	16.700000	16.720000	-0.239%	117,397	-8.194%
2026-07-23	16.8000	16.800000	16.710000	16.760000	-0.593%	65,502	-8.413%
2026-07-22	16.8800	16.880000	16.810000	16.860000	+0.059%	74,144	-8.956%
2026-07-21	16.8900	16.940000	16.830000	16.850000	-0.355%	62,462	-8.902%
2026-07-20	16.9400	16.960000	16.900000	16.910000	-0.118%	101,459	-9.225%
2026-07-17	16.8700	16.930000	16.830000	16.930000	+0.178%	71,547	-9.333%
2026-07-16	16.8700	16.910000	16.820000	16.900000	-0.118%	91,714	-9.172%
2026-07-15	16.9100	16.960000	16.840000	16.920000	-0.177%	147,213	-9.279%
2026-07-14	16.8900	16.959900	16.850000	16.950000	+0.355%	52,341	-9.440%
2026-07-13	16.9100	16.920000	16.800000	16.890000	-0.059%	97,074	-9.118%
2026-07-10	16.9400	16.990000	16.800000	16.900000	-0.412%	143,623	-9.172%
2026-07-09	16.9300	16.980000	16.930000	16.970000	+0.059%	33,986	-9.546%
2026-07-08	17.0600	17.060000	16.910000	16.960000	-0.353%	76,402	-9.493%
2026-07-07	17.0100	17.080000	17.000000	17.020000	-0.176%	62,829	-9.812%
2026-07-06	17.0700	17.080000	17.002200	17.050000	+0.176%	111,108	-9.971%
2026-07-02	17.1300	17.190000	17.020000	17.020000	-0.642%	87,791	-9.812%
2026-07-01	17.0600	17.170000	17.060000	17.130000	+0.058%	75,292	-10.391%
2026-06-30	17.1800	17.228500	17.097000	17.120000	-0.349%	165,001	-10.339%
2026-06-29	17.0700	17.240000	17.000500	17.180000	+1.059%	197,028	-10.652%
2026-06-26	16.9000	17.000000	16.870200	17.000000	+0.354%	28,365	-9.706%
2026-06-25	17.0000	17.050000	16.860000	16.940000	-0.059%	74,296	-9.386%
2026-06-24	17.0200	17.050000	16.950000	16.950000	+0.148%	73,503	-9.440%
2026-06-23	16.9000	16.960000	16.851400	16.925000	-0.147%	105,785	-9.306%
2026-06-22	17.0100	17.077600	16.930000	16.950000	-0.645%	127,016	-9.440%
2026-06-18	17.0500	17.120000	17.040600	17.060000	-0.059%	56,806	-10.023%
2026-06-17	17.0300	17.085000	17.000000	17.070000	+0.059%	110,398	-10.076%
2026-06-16	17.0100	17.080000	16.960100	17.060000	+0.117%	66,848	-10.023%
2026-06-15	17.0100	17.050000	16.960000	17.040000	+0.709%	108,692	-9.918%
2026-06-12	16.8700	16.939900	16.810100	16.920000	+0.178%	53,044	-9.279%
2026-06-11	16.7500	16.900000	16.720000	16.890000	+1.017%	117,774	-9.118%
2026-06-10	16.7100	16.750000	16.660900	16.720000	0.000%	79,877	-8.194%
2026-06-09	16.6400	16.720000	16.610000	16.720000	+0.300%	204,658	-8.194%
2026-06-08	16.7500	16.770000	16.650000	16.670000	-0.299%	51,515	-7.918%
2026-06-05	16.7000	16.769900	16.650000	16.720000	-0.358%	90,462	-8.194%
2026-06-04	16.7400	16.890000	16.720000	16.780000	+0.193%	85,372	-8.522%
2026-06-03	16.8000	16.809900	16.695000	16.747600	-0.371%	130,805	-8.345%
2026-06-02	16.9000	16.950000	16.755000	16.810000	-0.884%	485,236	-8.685%
2026-06-01	16.9700	16.999900	16.860000	16.960000	-0.235%	127,580	-9.493%
2026-05-29	17.0000	17.059000	16.990000	17.000000	-0.235%	86,240	-9.706%
2026-05-28	16.9400	17.060000	16.910000	17.040000	+0.590%	150,571	-9.918%
2026-05-27	16.9000	16.980000	16.850000	16.940000	+0.118%	89,800	-9.386%
2026-05-26	16.8500	16.920100	16.800000	16.920000	+0.774%	130,253	-9.279%
2026-05-22	16.7800	16.790000	16.700000	16.790000	+0.359%	369,144	-8.577%
2026-05-21	16.7700	16.790000	16.600000	16.730000	-0.239%	287,765	-8.249%
2026-05-20	16.6600	16.780000	16.640000	16.770000	+0.721%	105,991	-8.468%
2026-05-19	16.7500	16.770000	16.650000	16.650000	-0.952%	125,757	-7.808%
2026-05-18	16.9100	16.910000	16.740000	16.810000	-0.237%	313,680	-8.685%
2026-05-15	16.8200	16.940000	16.790000	16.850000	-0.502%	461,033	-8.902%
2026-05-14	16.9700	16.980000	16.900000	16.935000	+0.089%	695,510	-9.359%
2026-05-13	16.9500	16.970100	16.900000	16.920000	-0.236%	73,493	-9.279%
2026-05-12	17.0200	17.100000	16.930000	16.960000	-0.586%	135,609	-9.493%
2026-05-11	17.0900	17.139900	17.030000	17.060000	-0.467%	59,105	-10.023%
2026-05-08	17.1500	17.150000	17.070000	17.140000	+0.175%	47,646	-10.443%
2026-05-07	17.0600	17.110000	17.040000	17.110000	+0.234%	74,184	-10.286%
2026-05-06	17.0800	17.100000	17.050000	17.070000	+0.382%	316,126	-10.076%
2026-05-05	17.0000	17.020000	16.970000	17.005000	+0.029%	73,469	-9.732%
2026-05-04	17.0800	17.089900	16.900000	17.000000	-0.468%	112,623	-9.706%
2026-05-01	17.1000	17.140000	17.010000	17.080000	-1.386%	88,144	-10.129%
2026-04-30	17.3000	17.350000	17.250000	17.320000	+0.348%	113,739	-11.374%
2026-04-29	17.3200	17.355000	17.240100	17.260000	-0.576%	84,791	-11.066%
2026-04-28	17.4200	17.420000	17.300000	17.360000	-0.287%	72,145	-11.578%
2026-04-27	17.4200	17.465100	17.400000	17.410000	-0.057%	55,508	-11.832%
2026-04-24	17.4200	17.485000	17.395000	17.420000	-0.115%	70,674	-11.883%
2026-04-23	17.4500	17.500000	17.380000	17.440000	+0.057%	61,647	-11.984%
2026-04-22	17.4400	17.440000	17.360000	17.430000	+0.288%	58,486	-11.933%
2026-04-21	17.4600	17.470000	17.350000	17.380000	-0.287%	51,686	-11.680%
2026-04-20	17.4100	17.450000	17.380000	17.430000	-0.286%	31,175	-11.933%
2026-04-17	17.4800	17.499900	17.420000	17.480000	+0.575%	62,917	-12.185%
2026-04-16	17.4800	17.480000	17.320000	17.380000	-0.287%	254,852	-11.680%
2026-04-15	17.4300	17.470000	17.400000	17.430000	+0.057%	61,149	-11.933%
2026-04-14	17.4100	17.470000	17.340000	17.420000	+0.288%	99,386	-11.883%
2026-04-13	17.2600	17.380000	17.240100	17.370000	+0.405%	60,760	-11.629%
2026-04-10	17.3300	17.350000	17.245000	17.300000	-0.058%	64,808	-11.272%
2026-04-09	17.3300	17.330000	17.260000	17.310000	+0.058%	50,011	-11.323%
2026-04-08	17.3400	17.469500	17.260000	17.300000	+0.406%	66,856	-11.272%
2026-04-07	17.1200	17.230000	17.060000	17.230000	+0.291%	67,621	-10.911%
2026-04-06	17.1400	17.190000	17.100000	17.180000	+0.233%	124,699	-10.652%
2026-04-02	16.9600	17.140000	16.950975	17.140000	+0.587%	58,006	-10.443%
2026-04-01	16.9900	17.120000	16.975000	17.040000	+0.235%	64,313	-9.918%
2026-03-31	16.8000	17.010000	16.730000	17.000000	+1.190%	200,359	-9.706%
2026-03-30	16.8300	16.900000	16.730000	16.800000	0.000%	81,841	-8.631%
2026-03-27	16.8400	16.870000	16.770000	16.800000	-0.415%	73,736	-8.631%
2026-03-26	16.9600	17.030000	16.870000	16.870000	-0.998%	97,534	-9.010%
2026-03-25	17.0700	17.125000	17.040000	17.040000	+0.353%	97,899	-9.918%
2026-03-24	16.8500	17.060900	16.840000	16.980000	0.000%	188,179	-9.600%
2026-03-23	17.0100	17.050000	16.910000	16.980000	+0.712%	197,157	-9.600%
2026-03-20	17.1100	17.120000	16.840000	16.860000	-1.863%	234,291	-8.956%
2026-03-19	17.1300	17.216000	17.100000	17.180000	-0.116%	115,736	-10.652%
2026-03-18	17.2800	17.360000	17.190000	17.200000	-0.290%	127,765	-10.756%
2026-03-17	17.2100	17.289900	17.210000	17.250000	+0.232%	103,729	-11.014%
2026-03-16	17.2700	17.315600	17.180000	17.210000	+0.058%	286,681	-10.808%
2026-03-13	17.4900	17.499900	17.200000	17.200000	-1.502%	265,725	-10.756%
2026-03-12	17.5100	17.589900	17.400000	17.462200	-0.273%	100,453	-12.096%
2026-03-11	17.5400	17.599600	17.500000	17.510000	-0.455%	78,048	-12.336%
2026-03-10	17.5400	17.640000	17.510000	17.590000	+0.285%	70,978	-12.735%
2026-03-09	17.4800	17.550000	17.420300	17.540000	0.000%	167,052	-12.486%
2026-03-06	17.6000	17.630000	17.500100	17.540000	-0.623%	87,158	-12.486%
2026-03-05	17.7400	17.740000	17.640000	17.650000	-0.507%	84,682	-13.031%
2026-03-04	17.7400	17.770000	17.710000	17.740000	+0.056%	43,293	-13.472%
2026-03-03	17.7000	17.740000	17.600000	17.730000	-0.169%	88,666	-13.424%
2026-03-02	17.7400	17.830000	17.710000	17.760000	0.000%	52,174	-13.570%
2026-02-27	17.7700	17.819900	17.719600	17.760000	-0.281%	120,118	-13.570%
2026-02-26	17.7800	17.830000	17.780000	17.810000	-0.015%	56,453	-13.812%
2026-02-25	17.7900	17.830000	17.750000	17.812600	+0.353%	51,772	-13.825%
2026-02-24	17.7500	17.830000	17.750000	17.750000	-0.225%	76,611	-13.521%
2026-02-23	17.8500	17.850000	17.740000	17.790000	-0.143%	85,239	-13.716%
2026-02-20	17.8000	17.899900	17.750000	17.815500	-0.081%	92,854	-13.839%
2026-02-19	17.8000	17.880000	17.770000	17.830000	-0.056%	80,963	-13.909%
2026-02-18	17.8900	17.920000	17.780000	17.840000	-0.335%	71,395	-13.957%
2026-02-17	17.7600	17.910000	17.740000	17.900000	+0.817%	91,559	-14.246%
2026-02-13	17.6500	17.800000	17.650000	17.755000	+0.652%	112,885	-13.545%
2026-02-12	17.6300	17.660000	17.540100	17.640000	+0.341%	147,168	-12.982%
2026-02-11	17.5700	17.580000	17.520000	17.580000	+0.228%	43,780	-12.685%
2026-02-10	17.6000	17.630000	17.520000	17.540000	0.000%	57,192	-12.486%
2026-02-09	17.5100	17.560000	17.440000	17.540000	+0.286%	172,568	-12.486%
2026-02-06	17.5800	17.580000	17.480000	17.490000	-0.114%	112,462	-12.236%
2026-02-05	17.5400	17.540000	17.400000	17.510000	-0.341%	100,311	-12.336%
2026-02-04	17.6000	17.609900	17.450000	17.570000	0.000%	135,783	-12.635%
2026-02-03	17.6900	17.690000	17.500000	17.570000	-0.397%	178,255	-12.635%
2026-02-02	17.5900	17.740000	17.590000	17.640000	-0.170%	93,414	-12.982%
2026-01-30	17.6200	17.670000	17.540000	17.670000	-1.064%	491,157	-13.130%
2026-01-29	17.9100	17.959900	17.830000	17.860000	-0.168%	74,279	-14.054%
2026-01-28	18.0000	18.000000	17.890000	17.890000	-0.556%	175,407	-14.198%
2026-01-27	17.9800	17.995000	17.890000	17.990000	+0.279%	102,594	-14.675%
2026-01-26	17.9900	18.030000	17.930000	17.940000	+0.112%	122,109	-14.437%
2026-01-23	17.9400	17.960000	17.860000	17.920000	0.000%	83,348	-14.342%
2026-01-22	17.8300	17.925000	17.810000	17.920000	+0.448%	185,046	-14.342%
2026-01-21	17.8100	17.880000	17.680000	17.840000	+0.507%	328,364	-13.957%
2026-01-20	17.8000	17.800000	17.710000	17.750000	-0.616%	253,340	-13.521%
2026-01-16	17.8500	17.950000	17.810000	17.860000	-0.112%	455,609	-14.054%
2026-01-15	17.9000	17.910000	17.820000	17.880000	+0.449%	217,370	-14.150%
2026-01-14	17.7500	17.830000	17.730000	17.800000	+0.225%	182,229	-13.764%
2026-01-13	17.7600	17.830000	17.700000	17.760000	+0.056%	88,682	-13.570%
2026-01-12	17.7500	17.800000	17.630000	17.750000	-0.113%	138,037	-13.521%
2026-01-09	17.6900	17.770000	17.630000	17.770000	+0.395%	476,423	-13.618%
2026-01-08	17.7900	17.790000	17.690000	17.700000	-0.506%	127,128	-13.277%
2026-01-07	17.7800	17.820000	17.720000	17.790000	+0.622%	224,137	-13.716%
2026-01-06	17.7500	17.800000	17.643700	17.680000	-0.506%	77,004	-13.179%
2026-01-05	17.8300	17.910000	17.770000	17.770000	-0.225%	151,107	-13.618%
2026-01-02	17.6600	17.830000	17.620000	17.810000	+0.964%	93,847	-13.812%
2025-12-31	17.4600	17.660000	17.460000	17.640000	+0.570%	285,147	-12.982%
2025-12-30	17.3600	17.550000	17.350000	17.540000	+0.805%	273,584	-12.486%
2025-12-29	17.3300	17.430000	17.330000	17.400000	+0.173%	505,006	-11.782%
2025-12-26	17.3500	17.410000	17.340000	17.370000	0.000%	87,665	-11.629%
2025-12-24	17.3300	17.400000	17.330000	17.370000	+0.058%	78,306	-11.629%
2025-12-23	17.3400	17.390000	17.310000	17.360000	0.000%	131,370	-11.578%
2025-12-22	17.4200	17.465600	17.340000	17.360000	-0.287%	184,784	-11.578%
2025-12-19	17.4300	17.489900	17.370000	17.410000	-0.172%	132,860	-11.832%
2025-12-18	17.5100	17.600000	17.420000	17.440000	-0.229%	372,345	-11.984%
2025-12-17	17.5500	17.600000	17.430000	17.480000	-0.625%	121,161	-12.185%
2025-12-16	17.6000	17.640000	17.530000	17.590000	-0.057%	175,519	-12.735%
2025-12-15	17.6100	17.651100	17.530000	17.600000	+0.057%	315,150	-12.784%
2025-12-12	17.5900	17.630000	17.440000	17.590000	-0.340%	142,116	-12.735%
2025-12-11	17.4400	17.650000	17.440000	17.650000	+1.320%	145,955	-13.031%
2025-12-10	17.3900	17.460000	17.310000	17.420000	+0.338%	141,096	-11.883%
2025-12-09	17.3300	17.410000	17.300000	17.361371	+0.181%	125,598	-11.585%
2025-12-08	17.2500	17.350000	17.240000	17.330000	+0.522%	121,334	-11.425%
2025-12-05	17.2500	17.360000	17.220000	17.240000	-0.058%	193,345	-10.963%
2025-12-04	17.3000	17.349900	17.230000	17.250000	-0.381%	101,373	-11.014%
2025-12-03	17.3000	17.345000	17.240000	17.316000	-0.023%	85,624	-11.354%
2025-12-02	17.3000	17.389900	17.300000	17.320000	+0.173%	273,795	-11.374%
2025-12-01	17.3100	17.420000	17.290000	17.290100	-0.517%	95,313	-11.221%
2025-11-28	17.5200	17.569900	17.370000	17.380000	-0.742%	85,478	-11.680%
2025-11-26	17.4700	17.510000	17.360000	17.510000	+0.574%	117,310	-12.336%
2025-11-25	17.4200	17.430000	17.291500	17.410000	+0.404%	91,864	-11.832%
2025-11-24	17.3600	17.390000	17.290100	17.339900	+0.289%	106,092	-11.476%
2025-11-21	17.1900	17.320000	17.100000	17.290000	+0.582%	190,576	-11.220%
2025-11-20	17.3100	17.400000	17.130000	17.190000	-0.406%	147,658	-10.704%
2025-11-19	17.2000	17.289900	17.151900	17.260000	-0.058%	238,719	-11.066%
2025-11-18	17.2300	17.274054	17.190000	17.270000	-0.058%	120,402	-11.118%
2025-11-17	17.5300	17.540000	17.200000	17.280000	-1.031%	184,786	-11.169%
2025-11-14	17.4200	17.570000	17.342500	17.460000	+0.115%	73,373	-12.085%
2025-11-13	17.6400	17.685000	17.400000	17.440000	-1.022%	123,568	-11.984%
2025-11-12	17.8500	17.860000	17.600000	17.620000	-1.122%	280,326	-12.883%
2025-11-11	17.8800	17.882500	17.750000	17.820000	-0.336%	75,653	-13.861%
2025-11-10	17.7900	17.880000	17.750000	17.880000	+0.562%	90,407	-14.150%
2025-11-07	17.7400	17.780000	17.670000	17.780000	-0.056%	116,232	-13.667%
2025-11-06	17.8600	17.860000	17.730000	17.790000	0.000%	98,178	-13.716%
2025-11-05	17.7600	17.850000	17.750000	17.790000	+0.169%	96,515	-13.716%
2025-11-04	17.7500	17.827200	17.730100	17.760000	-0.281%	82,436	-13.570%
2025-11-03	17.9800	17.980000	17.760000	17.810000	-0.391%	76,289	-13.812%
2025-10-31	17.9600	18.000000	17.860000	17.880000	-1.758%	154,988	-14.150%
2025-10-30	18.2700	18.270000	18.140000	18.200000	-0.418%	113,664	-15.659%
2025-10-29	18.3500	18.350000	18.250000	18.276400	-0.401%	45,959	-16.012%
2025-10-28	18.4200	18.420000	18.290000	18.350000	-0.163%	54,708	-16.349%
2025-10-27	18.3600	18.430000	18.320000	18.380000	+0.273%	76,756	-16.485%
2025-10-24	18.3700	18.370000	18.270000	18.330000	+0.164%	47,260	-16.258%
2025-10-23	18.3000	18.329700	18.240000	18.300000	-0.055%	45,923	-16.120%
2025-10-22	18.3000	18.310600	18.220000	18.310000	+0.055%	140,906	-16.166%
2025-10-21	18.3500	18.400100	18.295000	18.300000	-0.109%	56,450	-16.120%
2025-10-20	18.2700	18.350000	18.180000	18.320000	+0.881%	634,668	-16.212%
2025-10-17	18.2700	18.270000	18.060000	18.160000	-0.384%	466,627	-15.474%
2025-10-16	18.2600	18.320000	18.000000	18.230000	-0.164%	937,474	-15.798%
2025-10-15	18.2100	18.300000	18.200000	18.260000	+0.717%	97,318	-15.936%
2025-10-14	18.0200	18.150000	18.020000	18.130000	+0.110%	85,952	-15.334%
2025-10-13	18.1000	18.150000	17.980000	18.110000	+0.779%	75,693	-15.240%
2025-10-10	18.0800	18.159900	17.920000	17.970000	-0.608%	71,892	-14.580%
2025-10-09	18.1400	18.140000	18.010000	18.080000	-0.276%	95,023	-15.100%
2025-10-08	18.1100	18.180000	18.100000	18.130000	+0.110%	67,686	-15.334%
2025-10-07	18.1500	18.190000	18.080000	18.110000	-0.165%	76,650	-15.240%
2025-10-06	18.0700	18.189900	18.057000	18.140000	+0.110%	45,382	-15.380%
2025-10-03	18.1700	18.289900	18.100000	18.120000	-0.603%	114,740	-15.287%
2025-10-02	18.2500	18.316600	18.160000	18.230000	-0.383%	76,103	-15.798%
2025-10-01	18.0700	18.370000	18.070000	18.300000	+1.273%	202,386	-16.120%
2025-09-30	18.2400	18.250000	17.980000	18.070000	-0.714%	248,261	-15.053%
2025-09-29	18.2000	18.280000	18.170000	18.200000	+0.220%	175,627	-15.659%
2025-09-26	18.1600	18.214700	18.150000	18.160000	+0.055%	78,469	-15.474%
2025-09-25	18.2700	18.305100	18.130000	18.150000	-0.548%	212,227	-15.427%
2025-09-24	18.3500	18.361300	18.240000	18.250000	-0.328%	52,737	-15.890%
2025-09-23	18.3500	18.390000	18.235000	18.310000	-0.191%	48,791	-16.166%
2025-09-22	18.3900	18.400000	18.270000	18.345000	-0.027%	102,219	-16.326%
2025-09-19	18.3600	18.460000	18.250000	18.350000	+0.109%	104,226	-16.349%
2025-09-18	18.6400	18.640000	18.300000	18.330000	-1.768%	290,614	-16.258%
2025-09-17	18.8000	18.840000	18.560000	18.660000	-0.267%	92,775	-17.738%
2025-09-16	18.8000	18.800000	18.690000	18.710000	0.000%	83,938	-17.958%
2025-09-15	18.7700	18.820000	18.670000	18.710000	+0.107%	68,398	-17.958%
2025-09-12	18.6500	18.830000	18.550000	18.690000	+0.268%	84,142	-17.871%
2025-09-11	18.5400	18.684000	18.540000	18.640000	+0.920%	86,803	-17.650%
2025-09-10	18.4400	18.500000	18.330000	18.470000	+1.006%	201,717	-16.892%
2025-09-09	18.2800	18.300000	18.190000	18.286000	+0.033%	209,134	-16.056%
2025-09-08	18.2200	18.310000	18.160000	18.280000	+0.994%	160,300	-16.028%
2025-09-05	17.8900	18.100000	17.850000	18.100000	+1.914%	93,459	-15.193%
2025-09-04	17.7300	17.760000	17.670000	17.760000	+0.566%	63,894	-13.570%
2025-09-03	17.6300	17.720000	17.630000	17.660000	+0.227%	122,473	-13.080%
2025-09-02	17.6700	17.734000	17.560000	17.620000	-0.508%	110,881	-12.883%
2025-08-29	17.8000	17.852900	17.710000	17.710000	-0.617%	124,848	-13.326%
2025-08-28	17.8900	17.890000	17.750000	17.820000	-0.056%	94,577	-13.861%
2025-08-27	17.9100	17.919900	17.830000	17.830000	-0.558%	39,861	-13.909%
2025-08-26	17.9600	17.960000	17.830600	17.930000	-0.055%	86,556	-14.389%
2025-08-25	17.9600	17.980000	17.870000	17.939900	-0.112%	115,190	-14.437%
2025-08-22	17.7400	17.990000	17.730000	17.960000	+1.526%	75,585	-14.532%
2025-08-21	17.7100	17.730000	17.640000	17.690000	-0.226%	283,783	-13.228%
2025-08-20	17.6900	17.740000	17.630000	17.730000	+0.283%	93,606	-13.424%
2025-08-19	17.5500	17.690000	17.550000	17.680000	+0.971%	342,964	-13.179%
2025-08-18	17.4900	17.530000	17.470000	17.510000	+0.459%	69,623	-12.336%
2025-08-15	17.5500	17.550000	17.400000	17.430000	-0.343%	53,959	-11.933%
2025-08-14	17.5600	17.560000	17.410000	17.490000	-0.544%	73,614	-12.236%
2025-08-13	17.5000	17.590000	17.460000	17.585600	+0.547%	157,594	-12.713%
2025-08-12	17.4300	17.490000	17.402000	17.490000	+0.344%	152,035	-12.236%
2025-08-11	17.3800	17.430000	17.380000	17.430000	+0.288%	40,791	-11.933%
2025-08-08	17.4000	17.400000	17.330000	17.380000	-0.115%	67,597	-11.680%
2025-08-07	17.4200	17.450000	17.340000	17.400000	-0.057%	82,993	-11.782%
2025-08-06	17.5100	17.519900	17.320000	17.410000	-0.343%	70,961	-11.832%
2025-08-05	17.4700	17.510000	17.410000	17.470000	0.000%	82,079	-12.135%
2025-08-04	17.4400	17.500000	17.390200	17.470000	+0.518%	128,659	-12.135%
2025-08-01	17.4600	17.460000	17.330000	17.380000	-1.474%	90,473	-11.680%
2025-07-31	17.5600	17.680000	17.560000	17.640000	+0.570%	178,061	-12.982%
2025-07-30	17.4900	17.620000	17.490000	17.540000	-0.114%	94,057	-12.486%
2025-07-29	17.4200	17.570000	17.390000	17.560000	+0.978%	170,319	-12.585%
2025-07-28	17.4200	17.420000	17.340000	17.390000	-0.115%	60,513	-11.731%
2025-07-25	17.4000	17.430000	17.360000	17.410000	+0.404%	60,755	-11.832%
2025-07-24	17.3700	17.370000	17.310000	17.340000	-0.173%	114,390	-11.476%
2025-07-23	17.4100	17.470000	17.280000	17.370000	-0.115%	141,014	-11.629%
2025-07-22	17.4900	17.520000	17.350000	17.390000	-0.572%	243,599	-11.731%
2025-07-21	17.6000	17.650000	17.455000	17.490000	+0.229%	94,803	-12.236%
2025-07-18	17.5700	17.580000	17.430000	17.450000	-0.456%	40,848	-12.034%
2025-07-17	17.2800	17.570000	17.280000	17.530000	+1.388%	134,179	-12.436%
2025-07-16	17.3900	17.419900	17.220000	17.290000	-0.231%	95,426	-11.220%
2025-07-15	17.5300	17.530000	17.310000	17.330000	-0.574%	95,603	-11.425%
2025-07-14	17.5600	17.600000	17.400000	17.430000	-0.740%	72,077	-11.933%
2025-07-11	17.7000	17.700000	17.560000	17.560000	-0.735%	56,307	-12.585%
2025-07-10	17.6500	17.740000	17.600000	17.690000	+0.340%	84,270	-13.228%
2025-07-09	17.5900	17.680000	17.590000	17.630000	+0.284%	87,359	-12.933%
2025-07-08	17.5300	17.599800	17.500000	17.580000	+0.285%	90,870	-12.685%
2025-07-07	17.5400	17.600000	17.450000	17.530000	-0.171%	135,646	-12.436%
2025-07-03	17.5600	17.630300	17.510000	17.560000	0.000%	32,959	-12.585%
2025-07-02	17.4800	17.590000	17.450000	17.560000	+0.343%	72,570	-12.585%
2025-07-01	17.3800	17.500000	17.350000	17.500000	+1.156%	216,621	-12.286%
2025-06-30	17.3300	17.429200	17.260000	17.300000	+0.290%	295,767	-11.272%
2025-06-27	17.3200	17.400000	17.250000	17.250000	-0.519%	153,228	-11.014%
2025-06-26	17.2600	17.360900	17.200000	17.340000	+0.755%	105,695	-11.476%
2025-06-25	17.2800	17.300000	17.150100	17.210000	-0.174%	75,274	-10.808%
2025-06-24	17.1600	17.280000	17.130000	17.240000	+0.760%	106,822	-10.963%
2025-06-23	17.0400	17.140000	17.000000	17.110000	+0.706%	108,415	-10.286%
2025-06-20	16.9700	17.060000	16.940000	16.990000	+0.473%	61,831	-9.653%
2025-06-18	16.8100	16.930000	16.810000	16.910000	+0.655%	172,505	-9.225%
2025-06-17	16.8300	16.870000	16.750000	16.800000	0.000%	79,924	-8.631%
2025-06-16	16.8400	16.915000	16.720000	16.800000	-0.238%	158,833	-8.631%
2025-06-13	16.8300	16.900000	16.770000	16.840000	-0.414%	32,977	-8.848%
2025-06-12	16.9600	16.975800	16.870000	16.910000	-0.118%	67,145	-9.225%
2025-06-11	17.0000	17.040000	16.930000	16.930000	-0.059%	126,857	-9.333%
2025-06-10	16.9500	16.950000	16.880000	16.940000	+0.355%	72,085	-9.386%
2025-06-09	16.8800	17.000000	16.840000	16.880000	-0.026%	98,046	-9.064%
2025-06-06	17.0200	17.030000	16.870000	16.884400	-0.855%	102,934	-9.088%
2025-06-05	16.9600	17.070000	16.920000	17.030000	+0.650%	343,760	-9.865%
2025-06-04	16.8600	16.940000	16.805600	16.920000	+0.774%	218,429	-9.279%
2025-06-03	16.7800	16.820000	16.710000	16.790000	+0.841%	271,852	-8.577%
2025-06-02	16.7000	16.700000	16.560000	16.650000	+0.120%	131,556	-7.808%
2025-05-30	16.7200	16.740000	16.590000	16.630000	-0.776%	785,218	-7.697%
2025-05-29	16.7800	16.840000	16.750000	16.760000	+0.119%	84,435	-8.413%
2025-05-28	16.8400	16.840000	16.680000	16.740000	-0.238%	414,551	-8.303%
2025-05-27	16.8900	16.910000	16.723500	16.780000	+0.479%	96,325	-8.522%
2025-05-23	16.6800	16.730000	16.600100	16.700000	-0.179%	98,119	-8.084%
2025-05-22	16.6800	16.780000	16.665000	16.730000	+0.420%	145,479	-8.249%
2025-05-21	16.8800	16.950000	16.610000	16.660000	-1.478%	204,688	-7.863%
2025-05-20	16.9600	17.140000	16.885400	16.910000	-0.354%	87,734	-9.225%
2025-05-19	16.8300	16.970000	16.760000	16.970000	+0.414%	109,975	-9.546%
2025-05-16	16.8500	16.900000	16.750000	16.900000	+0.896%	108,872	-9.172%
2025-05-15	16.7700	16.880000	16.740000	16.750000	+0.060%	152,472	-8.358%
2025-05-14	16.8500	16.899900	16.740000	16.740000	-0.888%	69,327	-8.303%
2025-05-13	16.9400	16.950000	16.819700	16.890000	-0.295%	62,715	-9.118%
2025-05-12	17.1300	17.130000	16.895000	16.940000	-0.353%	78,515	-9.386%
2025-05-09	17.1000	17.100000	16.980000	17.000000	-0.059%	43,547	-9.706%
2025-05-08	17.1300	17.220000	17.010000	17.010000	-0.293%	93,688	-9.759%
2025-05-07	16.9700	17.129900	16.970000	17.060000	+0.798%	91,015	-10.023%
2025-05-06	16.9000	16.990000	16.850000	16.925000	+0.386%	79,849	-9.306%
2025-05-05	16.9200	16.990000	16.850000	16.860000	-0.531%	112,623	-8.956%
2025-05-02	16.9600	17.070000	16.901500	16.950000	+0.474%	99,772	-9.440%
2025-05-01	17.0200	17.030000	16.780000	16.870000	-1.919%	140,566	-9.010%
2025-04-30	17.3700	17.380000	17.200000	17.200000	-1.093%	630,018	-10.756%
2025-04-29	17.5100	17.560000	17.390000	17.390000	-0.344%	118,596	-11.731%
2025-04-28	17.5000	17.550000	17.440000	17.450000	-0.286%	157,524	-12.034%
2025-04-25	17.5700	17.597600	17.420000	17.500000	0.000%	39,326	-12.286%
2025-04-24	17.4500	17.560000	17.420000	17.500000	+0.633%	127,413	-12.286%
2025-04-23	17.4200	17.467500	17.351000	17.390000	+1.163%	45,776	-11.731%
2025-04-22	17.1400	17.250000	17.120000	17.190000	+0.880%	90,953	-10.704%
2025-04-21	17.1400	17.150000	17.000000	17.040000	-0.583%	102,468	-9.918%
2025-04-17	17.1500	17.240000	17.100000	17.140000	+0.234%	190,830	-10.443%
2025-04-16	17.0900	17.280000	17.050000	17.100000	+0.234%	193,314	-10.234%
2025-04-15	17.1600	17.200000	17.030000	17.060000	0.000%	169,217	-10.023%
2025-04-14	17.0800	17.170000	16.980500	17.060000	+0.412%	157,047	-10.023%