Dark

BAC/PS
Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 4.750% Non-Cumulative Preferred Stock, Series SS
stock NYSE Preferred Stock

At Close

Jul 29, 2026

0.00USD-100.000%(-18.83)182,297

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.83)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

18.46USD0.000%(+18.46)61,923

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	18.8500	18.9300	18.8000	18.9300	+0.531%	61,943	0.000%
2026-07-29	18.9600	18.9721	18.7900	18.8300	-0.423%	86,556	+0.531%
2026-07-28	18.9600	19.0000	18.9000	18.9100	-0.053%	62,053	+0.106%
2026-07-27	18.9100	18.9500	18.8100	18.9200	+0.478%	78,276	+0.053%
2026-07-24	18.8300	18.8999	18.7800	18.8300	0.000%	74,712	+0.531%
2026-07-23	18.8100	18.8882	18.7100	18.8300	-0.370%	56,363	+0.531%
2026-07-22	18.9000	18.9600	18.8700	18.9000	-0.264%	37,354	+0.159%
2026-07-21	18.9500	18.9650	18.8801	18.9500	0.000%	42,397	-0.106%
2026-07-20	18.9300	19.0200	18.9300	18.9500	-0.211%	42,854	-0.106%
2026-07-17	18.8700	19.0600	18.8600	18.9900	+0.476%	94,406	-0.316%
2026-07-16	18.8700	18.9285	18.8200	18.9000	-0.158%	57,728	+0.159%
2026-07-15	18.8700	18.9600	18.8600	18.9300	+0.212%	39,128	0.000%
2026-07-14	18.8200	18.9800	18.8200	18.8900	+0.212%	40,222	+0.212%
2026-07-13	18.8800	18.9100	18.8000	18.8500	-0.317%	66,690	+0.424%
2026-07-10	18.9300	18.9899	18.8600	18.9100	-0.158%	32,798	+0.106%
2026-07-09	18.9200	18.9700	18.9200	18.9400	+0.106%	23,470	-0.053%
2026-07-08	19.0400	19.0599	18.8600	18.9200	-0.421%	46,140	+0.053%
2026-07-07	19.0900	19.0900	19.0000	19.0000	-0.367%	45,264	-0.368%
2026-07-06	19.0800	19.1700	19.0300	19.0700	+0.158%	42,739	-0.734%
2026-07-02	19.1300	19.2400	19.0300	19.0400	-0.678%	33,151	-0.578%
2026-07-01	19.1300	19.2050	19.1100	19.1700	-0.312%	54,561	-1.252%
2026-06-30	19.1500	19.2400	19.1300	19.2300	-0.052%	68,532	-1.560%
2026-06-29	19.0500	19.2400	18.9600	19.2400	+1.423%	54,608	-1.611%
2026-06-26	18.9100	19.0100	18.8900	18.9700	+0.158%	47,875	-0.211%
2026-06-25	19.0800	19.0800	18.9300	18.9400	-0.473%	65,614	-0.053%
2026-06-24	19.0100	19.0400	18.9500	19.0300	+0.316%	35,329	-0.525%
2026-06-23	18.9100	18.9899	18.9100	18.9700	+0.053%	28,612	-0.211%
2026-06-22	19.0700	19.0700	18.9500	18.9600	-0.577%	107,159	-0.158%
2026-06-18	19.0800	19.1200	19.0659	19.0700	+0.263%	35,012	-0.734%
2026-06-17	19.0400	19.0900	19.0200	19.0200	-0.184%	44,034	-0.473%
2026-06-16	19.0700	19.1000	19.0000	19.0550	-0.026%	52,040	-0.656%
2026-06-15	18.9000	19.0700	18.9000	19.0600	+0.953%	53,894	-0.682%
2026-06-12	18.9000	18.9000	18.8287	18.8800	+0.159%	26,084	+0.265%
2026-06-11	18.7200	18.8800	18.7200	18.8500	+0.694%	50,486	+0.424%
2026-06-10	18.7700	18.8200	18.7181	18.7200	-0.213%	39,212	+1.122%
2026-06-09	18.7300	18.7800	18.6516	18.7600	+0.321%	103,422	+0.906%
2026-06-08	18.7900	18.8190	18.6400	18.7000	-0.426%	49,336	+1.230%
2026-06-05	18.8500	18.8500	18.7500	18.7800	-0.530%	30,061	+0.799%
2026-06-04	18.8200	18.9500	18.8101	18.8800	+0.053%	54,973	+0.265%
2026-06-03	18.8800	18.8800	18.8000	18.8700	-0.106%	58,762	+0.318%
2026-06-02	18.8900	18.9600	18.8100	18.8900	-0.159%	193,735	+0.212%
2026-06-01	19.0200	19.0200	18.8819	18.9200	-0.211%	33,975	+0.053%
2026-05-29	19.0500	19.0600	18.9600	18.9600	-0.368%	29,310	-0.158%
2026-05-28	18.9700	19.0500	18.9300	19.0300	+0.422%	27,196	-0.525%
2026-05-27	18.9600	18.9700	18.9150	18.9500	+0.318%	75,215	-0.106%
2026-05-26	18.8400	18.9100	18.7800	18.8900	+0.747%	66,259	+0.212%
2026-05-22	18.7600	18.7600	18.6400	18.7500	0.000%	93,596	+0.960%
2026-05-21	18.8100	18.8100	18.6000	18.7500	-0.266%	130,113	+0.960%
2026-05-20	18.7300	18.8400	18.7300	18.8000	+0.320%	47,985	+0.691%
2026-05-19	18.8500	18.8500	18.7300	18.7400	-0.847%	55,097	+1.014%
2026-05-18	19.0200	19.0499	18.8900	18.9000	-0.264%	41,933	+0.159%
2026-05-15	19.0000	19.0500	18.9500	18.9500	-0.785%	58,319	-0.106%
2026-05-14	19.0800	19.1600	19.0400	19.1000	+0.210%	44,907	-0.890%
2026-05-13	19.1100	19.1100	19.0300	19.0600	-0.052%	49,223	-0.682%
2026-05-12	19.1500	19.1550	19.0700	19.0700	-0.625%	39,061	-0.734%
2026-05-11	19.2600	19.2600	19.1700	19.1900	-0.363%	36,373	-1.355%
2026-05-08	19.2800	19.2900	19.2100	19.2600	+0.156%	50,571	-1.713%
2026-05-07	19.2200	19.3000	19.1900	19.2300	-0.259%	54,594	-1.560%
2026-05-06	19.1800	19.2900	19.1400	19.2800	+0.837%	83,246	-1.815%
2026-05-05	19.1800	19.1800	19.0700	19.1200	-0.052%	24,224	-0.994%
2026-05-04	19.1300	19.1821	19.0406	19.1300	-0.313%	41,356	-1.045%
2026-05-01	19.2000	19.2700	19.1400	19.1900	-1.489%	41,547	-1.355%
2026-04-30	19.4300	19.5000	19.4000	19.4800	+0.412%	31,053	-2.823%
2026-04-29	19.5000	19.5100	19.3700	19.4000	-0.513%	53,280	-2.423%
2026-04-28	19.5800	19.5900	19.4700	19.5000	-0.409%	29,479	-2.923%
2026-04-27	19.6300	19.6300	19.5500	19.5800	-0.102%	56,281	-3.320%
2026-04-24	19.6200	19.6500	19.5800	19.6000	-0.051%	37,419	-3.418%
2026-04-23	19.6300	19.6900	19.5605	19.6100	0.000%	21,911	-3.468%
2026-04-22	19.6200	19.6200	19.5500	19.6100	+0.461%	15,602	-3.468%
2026-04-21	19.6600	19.6600	19.5200	19.5200	-0.510%	34,406	-3.023%
2026-04-20	19.6300	19.6650	19.5800	19.6200	+0.051%	15,940	-3.517%
2026-04-17	19.7100	19.7150	19.6100	19.6100	+0.256%	27,127	-3.468%
2026-04-16	19.7000	19.7000	19.5600	19.5600	-0.385%	76,004	-3.221%
2026-04-15	19.6900	19.6900	19.6000	19.6356	+0.182%	12,331	-3.593%
2026-04-14	19.5800	19.6700	19.4700	19.6000	+0.410%	32,883	-3.418%
2026-04-13	19.4500	19.5300	19.4000	19.5200	+0.412%	31,128	-3.023%
2026-04-10	19.4400	19.5200	19.4400	19.4400	-0.154%	19,272	-2.623%
2026-04-09	19.4900	19.5000	19.4400	19.4700	+0.154%	20,102	-2.773%
2026-04-08	19.5000	19.6700	19.4400	19.4400	+0.413%	37,247	-2.623%
2026-04-07	19.2700	19.3600	19.2000	19.3600	+0.363%	25,740	-2.221%
2026-04-06	19.1800	19.3599	19.1800	19.2900	+0.208%	19,949	-1.866%
2026-04-02	19.1200	19.2600	19.1200	19.2500	+0.365%	47,811	-1.662%
2026-04-01	19.0400	19.2600	19.0400	19.1800	+0.788%	32,873	-1.303%
2026-03-31	18.9600	19.0800	18.9200	19.0300	+0.475%	55,084	-0.525%
2026-03-30	19.0700	19.0700	18.9400	18.9400	-0.368%	21,719	-0.053%
2026-03-27	19.1100	19.1499	19.0100	19.0100	-0.575%	35,231	-0.421%
2026-03-26	19.2600	19.2600	19.0901	19.1200	-0.881%	32,096	-0.994%
2026-03-25	19.3900	19.3900	19.2600	19.2900	+0.364%	28,773	-1.866%
2026-03-24	19.0800	19.3000	19.0700	19.2200	+0.182%	26,401	-1.509%
2026-03-23	19.1700	19.2700	19.0700	19.1850	+0.709%	48,627	-1.329%
2026-03-20	19.3600	19.3600	19.0500	19.0500	-1.956%	39,937	-0.630%
2026-03-19	19.3800	19.4600	19.3400	19.4300	-0.205%	33,255	-2.573%
2026-03-18	19.5400	19.5700	19.4601	19.4700	-0.562%	34,618	-2.773%
2026-03-17	19.5200	19.5900	19.5000	19.5800	+0.617%	76,047	-3.320%
2026-03-16	19.5900	19.6075	19.4600	19.4600	+0.154%	58,410	-2.724%
2026-03-13	19.7400	19.7400	19.3400	19.4300	-1.270%	47,769	-2.573%
2026-03-12	19.7400	19.7500	19.6500	19.6800	-0.354%	65,761	-3.811%
2026-03-11	19.8000	19.8100	19.7401	19.7500	-0.051%	24,654	-4.152%
2026-03-10	19.7800	19.8300	19.7000	19.7600	+0.103%	31,114	-4.200%
2026-03-09	19.7300	19.7500	19.6459	19.7396	+0.049%	25,035	-4.101%
2026-03-06	19.7900	19.8000	19.6501	19.7300	-0.605%	56,368	-4.055%
2026-03-05	19.9500	19.9500	19.8400	19.8500	-0.601%	19,695	-4.635%
2026-03-04	20.0300	20.0300	19.9301	19.9700	-0.050%	31,205	-5.208%
2026-03-03	19.8000	19.9900	19.8000	19.9800	-0.299%	55,580	-5.255%
2026-03-02	20.0000	20.1100	19.9500	20.0400	-0.050%	29,908	-5.539%
2026-02-27	20.0700	20.0900	19.9700	20.0500	-0.199%	70,676	-5.586%
2026-02-26	20.0400	20.1050	20.0300	20.0900	+0.100%	35,519	-5.774%
2026-02-25	20.0700	20.0992	20.0300	20.0700	0.000%	30,712	-5.680%
2026-02-24	20.0400	20.0700	19.9800	20.0700	+0.300%	40,747	-5.680%
2026-02-23	20.0500	20.1000	19.9500	20.0100	+0.050%	34,850	-5.397%
2026-02-20	20.0500	20.1300	20.0000	20.0000	-0.249%	30,043	-5.350%
2026-02-19	19.9800	20.0600	19.9501	20.0500	-0.050%	38,852	-5.586%
2026-02-18	20.1100	20.1158	19.9600	20.0600	+0.050%	41,516	-5.633%
2026-02-17	20.0200	20.1000	19.9145	20.0500	+0.451%	64,846	-5.586%
2026-02-13	19.8300	19.9700	19.7710	19.9600	+0.757%	107,145	-5.160%
2026-02-12	19.8000	19.8200	19.7500	19.8100	+0.304%	39,877	-4.442%
2026-02-11	19.7700	19.7700	19.6800	19.7500	+0.051%	20,191	-4.152%
2026-02-10	19.6900	19.7400	19.6700	19.7400	+0.407%	57,804	-4.103%
2026-02-09	19.6800	19.6900	19.5800	19.6600	-0.051%	57,447	-3.713%
2026-02-06	19.6700	19.7300	19.6323	19.6700	+0.204%	36,571	-3.762%
2026-02-05	19.6500	19.7100	19.5100	19.6300	-0.153%	35,606	-3.566%
2026-02-04	19.7900	19.8100	19.5600	19.6600	-0.506%	44,168	-3.713%
2026-02-03	19.9000	19.9000	19.7200	19.7600	-0.604%	62,806	-4.200%
2026-02-02	19.8600	19.9000	19.8000	19.8800	+0.151%	34,115	-4.779%
2026-01-30	19.8100	19.8700	19.7107	19.8500	-1.293%	88,506	-4.635%
2026-01-29	20.1400	20.1400	20.0401	20.1100	-0.149%	95,585	-5.868%
2026-01-28	20.1800	20.1800	20.0800	20.1400	-0.198%	140,428	-6.008%
2026-01-27	20.2000	20.2000	20.0800	20.1800	+0.199%	167,869	-6.194%
2026-01-26	20.2200	20.2200	20.1300	20.1400	-0.050%	55,528	-6.008%
2026-01-23	20.1800	20.2100	20.1450	20.1500	-0.050%	53,777	-6.055%
2026-01-22	20.1400	20.1900	20.0700	20.1600	+0.448%	276,946	-6.101%
2026-01-21	19.9600	20.0950	19.8922	20.0700	+0.905%	123,026	-5.680%
2026-01-20	19.9100	19.9500	19.8400	19.8900	-0.798%	59,319	-4.827%
2026-01-16	20.0300	20.0600	19.9600	20.0500	+0.200%	44,088	-5.586%
2026-01-15	19.9300	20.0300	19.8500	20.0100	+0.705%	57,118	-5.397%
2026-01-14	19.8000	19.9200	19.7820	19.8700	+0.354%	58,031	-4.731%
2026-01-13	19.8100	19.8899	19.7600	19.8000	-0.101%	74,030	-4.394%
2026-01-12	19.7700	19.8500	19.7550	19.8200	-0.201%	41,326	-4.490%
2026-01-09	19.8800	19.8800	19.7600	19.8600	+0.151%	43,698	-4.683%
2026-01-08	19.9000	19.9200	19.8200	19.8300	-0.452%	55,033	-4.539%
2026-01-07	19.9400	19.9400	19.8400	19.9200	+0.151%	25,870	-4.970%
2026-01-06	19.9200	19.9200	19.7300	19.8900	-0.100%	37,867	-4.827%
2026-01-05	19.8900	19.9800	19.7700	19.9100	+0.201%	104,408	-4.922%
2026-01-02	19.7200	19.8900	19.7000	19.8700	+0.914%	50,535	-4.731%
2025-12-31	19.6300	19.7300	19.5300	19.6900	+0.306%	156,306	-3.860%
2025-12-30	19.4900	19.6300	19.4300	19.6300	+0.718%	184,198	-3.566%
2025-12-29	19.4200	19.5300	19.4200	19.4900	+0.265%	106,805	-2.873%
2025-12-26	19.4000	19.4700	19.4000	19.4385	+0.095%	79,409	-2.616%
2025-12-24	19.3600	19.4300	19.3600	19.4200	+0.206%	33,443	-2.523%
2025-12-23	19.3700	19.4500	19.3400	19.3800	-0.155%	108,726	-2.322%
2025-12-22	19.5300	19.5300	19.3900	19.4100	-0.308%	145,400	-2.473%
2025-12-19	19.5000	19.5900	19.4500	19.4700	-0.358%	83,220	-2.773%
2025-12-18	19.5800	19.6400	19.5400	19.5400	0.000%	92,324	-3.122%
2025-12-17	19.5700	19.6200	19.4900	19.5400	-0.408%	97,074	-3.122%
2025-12-16	19.6200	19.6400	19.5200	19.6200	+0.051%	78,316	-3.517%
2025-12-15	19.6000	19.6200	19.5400	19.6100	+0.410%	84,165	-3.468%
2025-12-12	19.5700	19.6100	19.4900	19.5300	-0.661%	89,273	-3.072%
2025-12-11	19.4400	19.6600	19.4400	19.6600	+1.236%	209,835	-3.713%
2025-12-10	19.3900	19.4400	19.3201	19.4200	+0.466%	73,026	-2.523%
2025-12-09	19.3500	19.4200	19.3100	19.3300	+0.052%	137,656	-2.069%
2025-12-08	19.2600	19.4000	19.2500	19.3200	+0.259%	66,980	-2.019%
2025-12-05	19.2700	19.4000	19.2100	19.2700	0.000%	108,078	-1.764%
2025-12-04	19.3200	19.3799	19.2500	19.2700	-0.362%	84,513	-1.764%
2025-12-03	19.3300	19.3900	19.2701	19.3400	-0.206%	84,388	-2.120%
2025-12-02	19.3800	19.4299	19.2600	19.3800	0.000%	120,322	-2.322%
2025-12-01	19.4300	19.5400	19.3601	19.3800	-0.462%	46,675	-2.322%
2025-11-28	19.6100	19.6432	19.4700	19.4700	-0.714%	69,185	-2.773%
2025-11-26	19.6100	19.6500	19.4600	19.6100	+0.358%	77,763	-3.468%
2025-11-25	19.5200	19.5600	19.4200	19.5400	+0.514%	76,555	-3.122%
2025-11-24	19.4900	19.5500	19.4200	19.4400	+0.258%	41,289	-2.623%
2025-11-21	19.2700	19.4400	19.2700	19.3900	+0.518%	63,778	-2.372%
2025-11-20	19.4800	19.5192	19.2700	19.2900	-0.721%	72,124	-1.866%
2025-11-19	19.4500	19.4700	19.3600	19.4300	-0.308%	61,411	-2.573%
2025-11-18	19.3600	19.4900	19.3600	19.4900	+0.568%	33,321	-2.873%
2025-11-17	19.6400	19.6998	19.3200	19.3800	-1.021%	61,784	-2.322%
2025-11-14	19.6700	19.7700	19.5600	19.5800	-0.255%	54,435	-3.320%
2025-11-13	19.9000	19.9000	19.6300	19.6300	-1.406%	89,290	-3.566%
2025-11-12	20.0800	20.0800	19.9100	19.9100	-0.549%	64,951	-4.922%
2025-11-11	20.1200	20.1369	20.0100	20.0200	-0.398%	37,146	-5.445%
2025-11-10	20.0900	20.1000	20.0000	20.1000	+0.802%	61,303	-5.821%
2025-11-07	19.9100	19.9400	19.8700	19.9400	-0.250%	48,425	-5.065%
2025-11-06	20.0300	20.0751	19.9200	19.9900	-0.299%	77,166	-5.303%
2025-11-05	20.0000	20.0999	19.9500	20.0500	+0.250%	52,487	-5.586%
2025-11-04	20.0500	20.0700	19.9300	20.0000	-0.349%	60,612	-5.350%
2025-11-03	20.2600	20.2700	20.0600	20.0700	-0.693%	45,574	-5.680%
2025-10-31	20.2200	20.2470	20.1300	20.2100	-1.198%	49,172	-6.333%
2025-10-30	20.5800	20.6000	20.4050	20.4550	-0.559%	59,816	-7.455%
2025-10-29	20.7500	20.7500	20.5500	20.5700	-0.580%	33,803	-7.973%
2025-10-28	20.8000	20.8000	20.6400	20.6900	-0.193%	25,967	-8.507%
2025-10-27	20.7400	20.7900	20.6800	20.7300	+0.290%	31,195	-8.683%
2025-10-24	20.7200	20.7200	20.6400	20.6700	+0.242%	57,124	-8.418%
2025-10-23	20.6900	20.6900	20.5500	20.6200	-0.338%	45,571	-8.196%
2025-10-22	20.7500	20.7500	20.6300	20.6900	-0.193%	37,337	-8.507%
2025-10-21	20.6800	20.7400	20.6050	20.7300	+0.436%	84,080	-8.683%
2025-10-20	20.5200	20.6500	20.5000	20.6400	+1.176%	91,598	-8.285%
2025-10-17	20.5300	20.5300	20.3403	20.4000	-0.196%	28,038	-7.206%
2025-10-16	20.6300	20.6300	20.4400	20.4400	-0.584%	21,783	-7.387%
2025-10-15	20.5000	20.5700	20.4500	20.5600	+0.784%	44,061	-7.928%
2025-10-14	20.3000	20.4400	20.2800	20.4000	-0.147%	73,621	-7.206%
2025-10-13	20.4000	20.4400	20.3100	20.4300	+0.889%	21,156	-7.342%
2025-10-10	20.5000	20.5399	20.2500	20.2500	-0.881%	55,892	-6.519%
2025-10-09	20.5400	20.5892	20.4000	20.4300	-0.560%	38,388	-7.342%
2025-10-08	20.6000	20.6000	20.4802	20.5450	-0.073%	35,809	-7.861%
2025-10-07	20.6400	20.6400	20.4816	20.5600	+0.024%	26,714	-7.928%
2025-10-06	20.6300	20.6300	20.4900	20.5550	-0.024%	22,623	-7.906%
2025-10-03	20.7300	20.7300	20.5400	20.5600	-0.628%	30,320	-7.928%
2025-10-02	20.8100	20.8100	20.6100	20.6900	-0.337%	14,256	-8.507%
2025-10-01	20.5400	20.7600	20.4929	20.7600	+1.417%	45,783	-8.815%
2025-09-30	20.6000	20.6100	20.4200	20.4700	-0.727%	67,249	-7.523%
2025-09-29	20.6800	20.6800	20.5800	20.6200	+0.341%	39,165	-8.196%
2025-09-26	20.6300	20.6320	20.5498	20.5500	+0.097%	36,479	-7.883%
2025-09-25	20.6700	20.6893	20.5200	20.5300	-0.659%	40,963	-7.793%
2025-09-24	20.8000	20.8000	20.6400	20.6661	-0.644%	45,915	-8.401%
2025-09-23	20.7500	20.8000	20.5500	20.8000	+0.362%	47,542	-8.990%
2025-09-22	20.7700	20.7700	20.6200	20.7250	-0.217%	32,633	-8.661%
2025-09-19	20.6200	20.8000	20.4400	20.7700	+1.021%	188,961	-8.859%
2025-09-18	20.7400	20.7400	20.5500	20.5600	-1.031%	39,032	-7.928%
2025-09-17	20.9400	20.9400	20.7300	20.7742	-0.459%	33,696	-8.877%
2025-09-16	20.8800	20.9000	20.7900	20.8700	+0.144%	58,561	-9.296%
2025-09-15	20.8100	20.9200	20.7800	20.8400	+0.289%	44,655	-9.165%
2025-09-12	20.6500	20.7800	20.5500	20.7800	+0.532%	37,197	-8.903%
2025-09-11	20.5700	20.7300	20.5400	20.6701	+0.879%	42,713	-8.418%
2025-09-10	20.4600	20.5500	20.3780	20.4900	+0.737%	32,584	-7.613%
2025-09-09	20.3400	20.3553	20.2400	20.3400	+0.296%	40,625	-6.932%
2025-09-08	20.2100	20.3900	20.2100	20.2800	+0.695%	37,563	-6.657%
2025-09-05	19.9800	20.1400	19.9100	20.1400	+1.666%	67,836	-6.008%
2025-09-04	19.8000	19.8399	19.7500	19.8100	+0.304%	28,075	-4.442%
2025-09-03	19.7300	19.8000	19.7300	19.7500	+0.381%	36,209	-4.152%
2025-09-02	19.6900	19.7200	19.5800	19.6750	+0.076%	22,921	-3.787%
2025-08-29	19.8400	19.8400	19.6600	19.6600	-0.742%	122,319	-3.713%
2025-08-28	19.9000	19.9100	19.7800	19.8069	-0.016%	44,315	-4.427%
2025-08-27	19.9100	19.9100	19.7800	19.8100	-0.352%	39,611	-4.442%
2025-08-26	19.9000	19.9800	19.7301	19.8800	-0.251%	97,178	-4.779%
2025-08-25	20.0000	20.0385	19.9000	19.9300	-0.200%	36,174	-5.018%
2025-08-22	19.7700	19.9900	19.7699	19.9700	+1.268%	67,966	-5.208%
2025-08-21	19.6500	19.7400	19.6500	19.7199	-0.102%	42,536	-4.006%
2025-08-20	19.7000	19.7600	19.6500	19.7400	+0.203%	51,945	-4.103%
2025-08-19	19.5500	19.7100	19.5200	19.7000	+1.026%	90,039	-3.909%
2025-08-18	19.4900	19.5265	19.4300	19.5000	+0.412%	90,522	-2.923%
2025-08-15	19.5500	19.6000	18.4900	19.4200	-0.563%	79,315	-2.523%
2025-08-14	19.6000	19.6000	19.4700	19.5300	-0.357%	54,430	-3.072%
2025-08-13	19.5400	19.6100	19.5382	19.6000	+0.513%	36,584	-3.418%
2025-08-12	19.4100	19.5200	19.4100	19.5000	+0.154%	70,820	-2.923%
2025-08-11	19.4200	19.5600	19.3992	19.4700	+0.361%	43,734	-2.773%
2025-08-08	19.3600	19.4300	19.3400	19.4000	+0.155%	41,040	-2.423%
2025-08-07	19.3400	19.4169	19.2800	19.3700	+0.259%	39,742	-2.272%
2025-08-06	19.4400	19.5232	19.3100	19.3200	-0.617%	43,469	-2.019%
2025-08-05	19.5000	19.5500	19.4000	19.4400	-0.205%	41,092	-2.623%
2025-08-04	19.3800	19.5300	19.3800	19.4800	+0.670%	30,553	-2.823%
2025-08-01	19.3100	19.3713	19.2500	19.3504	-1.122%	34,483	-2.173%
2025-07-31	19.5000	19.6021	19.4800	19.5700	+0.359%	61,049	-3.270%
2025-07-30	19.5000	19.5800	19.4500	19.5000	0.000%	53,474	-2.923%
2025-07-29	19.4500	19.5251	19.3900	19.5000	+0.619%	47,024	-2.923%
2025-07-28	19.4300	19.4750	19.3800	19.3800	-0.309%	29,857	-2.322%
2025-07-25	19.4200	19.5200	19.4200	19.4400	+0.180%	75,925	-2.623%
2025-07-24	19.4700	19.4924	19.3800	19.4050	-0.231%	215,618	-2.448%
2025-07-23	19.6300	19.6300	19.4447	19.4500	-0.537%	49,796	-2.674%
2025-07-22	19.6000	19.6550	19.5100	19.5550	-0.483%	35,680	-3.196%
2025-07-21	19.7000	19.7300	19.5400	19.6500	+0.102%	31,735	-3.664%
2025-07-18	19.6700	19.7210	19.5501	19.6300	-0.254%	23,163	-3.566%
2025-07-17	19.4400	19.7500	19.4400	19.6800	+1.235%	68,156	-3.811%
2025-07-16	19.5000	19.5600	19.3500	19.4400	0.000%	51,778	-2.623%
2025-07-15	19.6300	19.6300	19.4400	19.4400	-0.760%	46,308	-2.623%
2025-07-14	19.6900	19.7299	19.5300	19.5889	-0.564%	36,529	-3.364%
2025-07-11	19.7900	19.8100	19.6500	19.7000	-0.430%	46,653	-3.909%
2025-07-10	19.7900	19.8300	19.7500	19.7850	+0.177%	18,393	-4.321%
2025-07-09	19.7300	19.7700	19.6800	19.7500	+0.765%	34,685	-4.152%
2025-07-08	19.6300	19.6893	19.5700	19.6000	-0.204%	36,037	-3.418%
2025-07-07	19.7400	19.7400	19.5600	19.6400	-0.406%	44,649	-3.615%
2025-07-03	19.7100	19.7492	19.6501	19.7200	+0.152%	16,530	-4.006%
2025-07-02	19.6400	19.7000	19.5300	19.6900	+0.510%	50,291	-3.860%
2025-07-01	19.4600	19.5900	19.3900	19.5900	+0.668%	65,723	-3.369%
2025-06-30	19.3500	19.5100	19.3299	19.4600	+0.829%	74,776	-2.724%
2025-06-27	19.3500	19.4300	19.3000	19.3000	-0.241%	26,654	-1.917%
2025-06-26	19.3000	19.3992	19.2101	19.3467	+0.555%	29,458	-2.154%
2025-06-25	19.3200	19.3600	19.2000	19.2400	-0.186%	48,818	-1.611%
2025-06-24	19.1600	19.2800	19.1500	19.2758	+0.747%	26,089	-1.794%
2025-06-23	18.9900	19.1328	18.9900	19.1328	+0.805%	50,327	-1.060%
2025-06-20	18.9400	19.0299	18.9300	18.9800	+0.476%	34,515	-0.263%
2025-06-18	18.8700	18.9500	18.8200	18.8900	+0.586%	40,128	+0.212%
2025-06-17	18.8100	18.8300	18.7200	18.7800	+0.213%	35,114	+0.799%
2025-06-16	18.8900	18.9400	18.6900	18.7400	-0.689%	87,282	+1.014%
2025-06-13	18.8600	18.8900	18.8000	18.8700	-0.212%	45,456	+0.318%
2025-06-12	18.9700	18.9700	18.8800	18.9100	+0.159%	48,862	+0.106%
2025-06-11	19.0200	19.0200	18.8800	18.8800	-0.264%	101,703	+0.265%
2025-06-10	18.9600	19.0100	18.8800	18.9300	-0.053%	55,944	0.000%
2025-06-09	18.8700	18.9900	18.8700	18.9400	+0.371%	51,978	-0.053%
2025-06-06	18.9800	18.9800	18.8500	18.8700	-0.580%	40,934	+0.318%
2025-06-05	18.9500	19.0099	18.9000	18.9800	+0.743%	55,323	-0.263%
2025-06-04	18.8200	18.9400	18.8000	18.8400	+0.480%	80,496	+0.478%
2025-06-03	18.7800	18.8570	18.7050	18.7500	+0.321%	111,553	+0.960%
2025-06-02	18.7400	18.7700	18.5800	18.6900	+0.054%	58,533	+1.284%
2025-05-30	18.7400	18.7700	18.5500	18.6800	-0.426%	381,230	+1.338%
2025-05-29	18.8200	18.8560	18.7300	18.7600	+0.053%	51,294	+0.906%
2025-05-28	18.8800	18.8800	18.7000	18.7500	-0.478%	49,905	+0.960%
2025-05-27	18.9400	18.9400	18.8000	18.8400	+0.641%	48,215	+0.478%
2025-05-23	18.7800	18.8132	18.6000	18.7200	-0.399%	55,712	+1.122%
2025-05-22	18.7300	18.8265	18.7100	18.7950	+0.347%	33,521	+0.718%
2025-05-21	19.0500	19.0500	18.7000	18.7300	-1.783%	61,603	+1.068%
2025-05-20	19.1000	19.2900	19.0500	19.0700	-0.157%	57,885	-0.734%
2025-05-19	18.9200	19.1000	18.8500	19.1000	+0.473%	46,365	-0.890%
2025-05-16	18.9600	19.0100	18.8300	19.0100	+1.010%	62,027	-0.421%
2025-05-15	18.8200	18.9400	18.7908	18.8200	+0.213%	44,748	+0.584%
2025-05-14	18.8900	18.9499	18.7800	18.7800	-0.792%	53,031	+0.799%
2025-05-13	18.9800	19.0100	18.8600	18.9300	-0.368%	30,538	0.000%
2025-05-12	19.2800	19.3400	18.9600	19.0000	-0.887%	75,976	-0.368%
2025-05-09	19.1800	19.2100	19.1300	19.1700	+0.209%	33,870	-1.252%
2025-05-08	19.1900	19.3200	19.0300	19.1300	+0.052%	104,804	-1.045%
2025-05-07	19.1000	19.1400	19.0203	19.1200	+0.536%	38,302	-0.994%
2025-05-06	18.9100	19.0180	18.8655	19.0180	+0.784%	40,806	-0.463%
2025-05-05	18.9800	19.0050	18.8700	18.8700	-0.475%	48,071	+0.318%
2025-05-02	19.0100	19.1100	18.9500	18.9600	-0.053%	49,924	-0.158%
2025-05-01	19.1700	19.1700	18.9500	18.9700	-2.216%	60,595	-0.211%
2025-04-30	19.5500	19.5500	19.4000	19.4000	-0.919%	96,146	-2.423%
2025-04-29	19.6300	19.6900	19.5800	19.5800	-0.051%	38,577	-3.320%
2025-04-28	19.6200	19.6453	19.5500	19.5900	-0.051%	26,476	-3.369%
2025-04-25	19.6200	19.6200	19.5200	19.6000	+0.256%	42,660	-3.418%
2025-04-24	19.5100	19.6099	19.5100	19.5500	+0.359%	34,558	-3.171%
2025-04-23	19.5200	19.6064	19.4400	19.4800	+0.926%	32,395	-2.823%
2025-04-22	19.2500	19.4131	19.2500	19.3013	+0.790%	24,741	-1.924%
2025-04-21	19.2600	19.2600	19.1001	19.1500	-0.674%	38,524	-1.149%
2025-04-17	19.3500	19.3599	19.2500	19.2800	+0.260%	28,914	-1.815%
2025-04-16	19.1600	19.3201	19.1600	19.2300	+0.104%	29,355	-1.560%
2025-04-15	19.1500	19.3000	19.1500	19.2100	+0.313%	28,237	-1.458%
2025-04-14	19.2000	19.2365	19.0700	19.1500	+0.420%	40,058	-1.149%
2025-04-11	19.2800	19.3200	19.0100	19.0700	-1.294%	44,810	-0.734%
2025-04-10	19.6600	19.6600	19.2800	19.3200	-2.128%	39,490	-2.019%
2025-04-09	19.3800	19.8295	19.1300	19.7400	+1.335%	113,089	-4.103%
2025-04-08	19.6800	19.7400	19.4000	19.4800	-0.460%	66,047	-2.823%
2025-04-07	19.4100	19.8500	19.3244	19.5700	-1.559%	48,181	-3.270%
2025-04-04	19.8300	19.9900	19.5655	19.8800	-0.101%	65,799	-4.779%
2025-04-03	19.8100	19.9400	19.7700	19.9000	-0.748%	36,007	-4.874%
2025-04-02	19.9600	20.0700	19.8906	20.0500	+0.451%	35,090	-5.586%
2025-04-01	20.1500	20.1500	19.9300	19.9600	-0.300%	42,200	-5.160%
2025-03-31	20.1300	20.1300	20.0200	20.0200	-0.546%	56,115	-5.445%
2025-03-28	20.3800	20.3800	20.1200	20.1300	-0.740%	25,115	-5.961%
2025-03-27	20.2400	20.3400	20.1200	20.2800	+0.198%	53,734	-6.657%
2025-03-26	20.4100	20.4450	20.2400	20.2400	-1.172%	17,112	-6.472%
2025-03-25	20.4900	20.4900	20.4001	20.4800	+0.291%	22,646	-7.568%
2025-03-24	20.5400	20.5700	20.4000	20.4205	-0.291%	29,479	-7.299%
2025-03-21	20.5000	20.5500	20.4300	20.4800	-0.195%	25,341	-7.568%
2025-03-20	20.5300	20.6062	20.4500	20.5200	-0.049%	22,588	-7.749%
2025-03-19	20.4500	20.6108	20.4100	20.5300	+0.244%	26,012	-7.793%
2025-03-18	20.4800	20.5400	20.3400	20.4800	-0.146%	38,326	-7.568%
2025-03-17	20.4200	20.6200	20.4200	20.5100	+0.687%	34,230	-7.704%
2025-03-14	20.2600	20.4400	20.2276	20.3700	+0.493%	56,095	-7.069%
2025-03-13	20.2300	20.2800	20.1000	20.2700	+0.446%	27,034	-6.611%
2025-03-12	20.2100	20.2600	20.0600	20.1800	0.000%	24,441	-6.194%
2025-03-11	20.2400	20.3000	20.0706	20.1800	-0.050%	27,072	-6.194%
2025-03-10	20.3500	20.3500	20.1700	20.1900	-0.786%	26,558	-6.241%
2025-03-07	20.5400	20.5599	20.3500	20.3500	-0.440%	22,564	-6.978%
2025-03-06	20.4500	20.5300	20.4100	20.4400	-0.438%	14,574	-7.387%
2025-03-05	20.7500	20.7700	20.5000	20.5300	-0.965%	54,536	-7.793%
2025-03-04	20.8400	20.8400	20.6200	20.7300	-0.528%	34,477	-8.683%
2025-03-03	20.9200	20.9400	20.7300	20.8400	+0.385%	32,975	-9.165%
2025-02-28	20.9000	20.9600	20.7400	20.7600	-0.192%	29,886	-8.815%
2025-02-27	20.8500	20.9000	20.8000	20.8000	-0.144%	35,159	-8.990%
2025-02-26	20.9000	20.9692	20.8000	20.8300	0.000%	37,662	-9.121%
2025-02-25	20.8200	20.9100	20.7157	20.8300	+0.969%	41,719	-9.121%
2025-02-24	20.6100	20.7000	20.5306	20.6300	+0.487%	33,756	-8.240%
2025-02-21	20.6600	20.6600	20.5100	20.5300	-0.097%	48,664	-7.793%
2025-02-20	20.6400	20.6400	20.4800	20.5500	-0.097%	46,099	-7.883%
2025-02-19	20.7500	20.7500	20.5500	20.5700	-0.628%	39,404	-7.973%
2025-02-18	20.8400	20.8500	20.6703	20.7000	-0.718%	51,013	-8.551%
2025-02-14	20.8000	20.8900	20.7306	20.8498	+0.794%	19,048	-9.208%
2025-02-13	20.6600	20.7300	20.5742	20.6856	+1.053%	28,672	-8.487%
2025-02-12	20.3600	20.4700	20.2200	20.4700	-0.486%	41,483	-7.523%
2025-02-11	20.5400	20.6589	20.5069	20.5700	+0.097%	27,522	-7.973%
2025-02-10	20.5200	20.5700	20.4750	20.5500	+0.686%	34,289	-7.883%
2025-02-07	20.3800	20.4300	20.3201	20.4100	-0.147%	30,855	-7.251%