Dark

BML/PH
Bank Of America Corporation Depositary Shares(Each representing a 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Cumulative Preferred Stock Series,2)
stock NYSE Preferred Stock

At Close

Jul 30, 2026

0.00USD-100.000%(-18.73)78,460

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.73)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

18.57USD0.000%(+18.57)29,626

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	18.700000	18.770000	18.570000	18.570000	-0.854%	78,461	0.000%
2026-07-30	18.670000	18.780000	18.670000	18.730000	-0.160%	8,541	-0.854%
2026-07-29	18.660000	18.830000	18.660000	18.760000	+0.053%	8,111	-1.013%
2026-07-28	18.720100	18.820000	18.670100	18.750000	-0.072%	7,592	-0.960%
2026-07-27	18.790000	18.800000	18.700400	18.763500	+0.232%	16,328	-1.031%
2026-07-24	18.640000	18.740000	18.640000	18.720000	0.000%	2,366	-0.801%
2026-07-23	18.590000	18.730000	18.590000	18.720000	0.000%	10,214	-0.801%
2026-07-22	18.650000	18.750000	18.650000	18.720000	-0.160%	7,278	-0.801%
2026-07-21	18.650000	18.799900	18.650000	18.750000	+0.321%	15,573	-0.960%
2026-07-20	18.800000	18.800000	18.690000	18.690000	-0.214%	4,819	-0.642%
2026-07-17	18.690000	18.730000	18.690000	18.730000	+0.214%	11,306	-0.854%
2026-07-16	18.770000	18.820000	18.640000	18.690000	-0.219%	17,842	-0.642%
2026-07-15	18.630000	18.731100	18.630000	18.731100	+0.282%	7,285	-0.860%
2026-07-14	18.670000	18.720000	18.610000	18.678400	+0.018%	29,889	-0.580%
2026-07-13	18.680000	18.700000	18.650000	18.675000	-0.054%	14,702	-0.562%
2026-07-10	18.770000	18.770000	18.670000	18.685000	+0.027%	8,614	-0.615%
2026-07-09	18.720000	18.770000	18.670000	18.680000	-0.214%	15,369	-0.589%
2026-07-08	18.670000	18.780000	18.670000	18.720000	0.000%	20,299	-0.801%
2026-07-07	18.680000	18.799900	18.670000	18.720000	-0.160%	14,625	-0.801%
2026-07-06	18.730000	18.810000	18.730000	18.750000	+0.160%	14,251	-0.960%
2026-07-02	18.630000	18.720000	18.610000	18.720000	+0.591%	35,377	-0.801%
2026-07-01	18.530000	18.670000	18.530000	18.610000	+0.595%	36,569	-0.215%
2026-06-30	18.760000	18.849900	18.460000	18.500000	-1.438%	308,133	+0.378%
2026-06-29	18.830000	18.890000	18.680000	18.770000	-0.266%	51,529	-1.066%
2026-06-26	18.790000	18.890000	18.690000	18.820000	+0.053%	53,847	-1.328%
2026-06-25	19.020000	19.020000	18.780000	18.810000	-0.791%	28,883	-1.276%
2026-06-24	19.020000	19.130000	18.960000	18.960000	-0.315%	17,614	-2.057%
2026-06-23	19.100000	19.155000	18.940000	19.020000	-0.523%	14,239	-2.366%
2026-06-22	19.210000	19.300000	19.100000	19.120000	-0.469%	14,848	-2.877%
2026-06-18	19.190000	19.300000	19.170000	19.210000	+0.313%	7,755	-3.332%
2026-06-17	19.180000	19.260000	19.100000	19.150000	0.000%	12,887	-3.029%
2026-06-16	19.290000	19.344300	19.150000	19.150000	-0.468%	13,611	-3.029%
2026-06-15	19.307198	19.375000	19.220000	19.240000	-0.363%	23,657	-3.482%
2026-06-12	19.240000	19.360000	19.240000	19.310000	+0.052%	12,029	-3.832%
2026-06-11	19.230000	19.387900	19.230000	19.300000	+0.364%	17,663	-3.782%
2026-06-10	19.240000	19.359900	19.230000	19.230000	-0.163%	13,251	-3.432%
2026-06-09	19.260000	19.330000	19.260000	19.261400	+0.007%	16,868	-3.590%
2026-06-08	19.300000	19.350000	19.220000	19.260000	-0.207%	23,454	-3.583%
2026-06-05	19.280000	19.480000	19.240000	19.300000	-0.464%	17,794	-3.782%
2026-06-04	19.360000	19.490000	19.318000	19.390000	+0.207%	21,706	-4.229%
2026-06-03	19.520000	19.520000	19.350000	19.350000	-0.565%	29,268	-4.031%
2026-06-02	19.480000	19.630000	19.460000	19.460000	-0.307%	13,576	-4.573%
2026-06-01	19.547500	19.566500	19.344200	19.520000	+0.308%	8,016	-4.867%
2026-05-29	19.410000	19.505000	19.357300	19.460000	+0.258%	16,815	-4.573%
2026-05-28	19.450000	19.460000	19.330000	19.410000	+0.103%	23,980	-4.328%
2026-05-27	19.350000	19.479900	19.350000	19.390000	+0.207%	10,475	-4.229%
2026-05-26	19.330000	19.420000	19.330000	19.350000	0.000%	15,561	-4.031%
2026-05-22	19.310100	19.370000	19.280000	19.350000	+0.207%	6,805	-4.031%
2026-05-21	19.430000	19.430000	19.300100	19.310000	-0.618%	12,701	-3.832%
2026-05-20	19.270000	19.549900	19.270000	19.430000	+0.778%	31,993	-4.426%
2026-05-19	19.270000	19.330000	19.270000	19.280000	+0.052%	16,603	-3.683%
2026-05-18	19.280000	19.300000	19.180000	19.270000	+0.417%	16,546	-3.633%
2026-05-15	19.290000	19.358800	19.190000	19.190000	-1.741%	24,764	-3.231%
2026-05-14	19.600000	19.660000	19.520000	19.530000	+0.051%	14,093	-4.916%
2026-05-13	19.681600	19.690000	19.520000	19.520000	-0.510%	33,849	-4.867%
2026-05-12	19.490000	19.690000	19.400000	19.620000	+0.874%	26,096	-5.352%
2026-05-11	19.470000	19.540000	19.440000	19.450000	0.000%	11,567	-4.524%
2026-05-08	19.450000	19.500000	19.355000	19.450000	+0.309%	15,749	-4.524%
2026-05-07	19.250000	19.470000	19.200100	19.390000	+0.414%	60,230	-4.229%
2026-05-06	19.300000	19.340000	19.225000	19.310000	+0.468%	8,969	-3.832%
2026-05-05	19.220000	19.303361	19.120000	19.220000	0.000%	27,053	-3.382%
2026-05-04	19.340000	19.340000	19.210000	19.220000	-0.311%	13,404	-3.382%
2026-05-01	19.250000	19.350000	19.250000	19.280000	+0.156%	16,059	-3.683%
2026-04-30	19.250000	19.280000	19.170000	19.250000	+0.522%	21,667	-3.532%
2026-04-29	19.210000	19.299900	19.130000	19.150000	-0.427%	12,750	-3.029%
2026-04-28	19.220000	19.283800	19.200000	19.232200	-0.144%	9,259	-3.443%
2026-04-27	19.370000	19.370000	19.260000	19.260000	-0.052%	9,417	-3.583%
2026-04-24	19.310000	19.340000	19.270000	19.270100	-0.207%	9,789	-3.633%
2026-04-23	19.310000	19.370000	19.310000	19.310000	-0.207%	18,637	-3.832%
2026-04-22	19.310000	19.419700	19.310000	19.350000	+0.155%	16,669	-4.031%
2026-04-21	19.390000	19.468100	19.320000	19.320000	-0.258%	9,633	-3.882%
2026-04-20	19.403000	19.550000	19.360100	19.370000	-0.360%	3,248	-4.130%
2026-04-17	19.560000	19.560000	19.400000	19.440000	+0.103%	9,502	-4.475%
2026-04-16	19.540000	19.540000	19.342300	19.420000	-0.410%	5,909	-4.377%
2026-04-15	19.580000	19.580000	19.400000	19.500000	+0.515%	15,695	-4.769%
2026-04-14	19.400000	19.531800	19.350100	19.400000	+0.258%	17,352	-4.278%
2026-04-13	19.280000	19.368700	19.240000	19.350000	+0.311%	8,791	-4.031%
2026-04-10	19.250000	19.380000	19.190000	19.290000	-0.052%	4,764	-3.733%
2026-04-09	19.240000	19.399900	19.240000	19.300000	-0.104%	11,011	-3.782%
2026-04-08	19.310000	19.340000	19.160000	19.320000	+0.520%	8,554	-3.882%
2026-04-07	19.250000	19.325000	19.200000	19.220000	-0.104%	10,140	-3.382%
2026-04-06	19.215000	19.350000	19.097700	19.240000	-0.414%	9,014	-3.482%
2026-04-02	19.110000	19.390000	19.110000	19.320000	+0.782%	15,290	-3.882%
2026-04-01	19.190000	19.590000	18.950000	19.170000	-0.519%	44,127	-3.130%
2026-03-31	18.900000	19.390000	18.900000	19.270000	+1.689%	82,627	-3.633%
2026-03-30	18.980000	19.060000	18.920000	18.950000	0.000%	9,063	-2.005%
2026-03-27	18.920000	19.100000	18.880000	18.950000	-0.420%	25,481	-2.005%
2026-03-26	19.010000	19.190000	19.010000	19.030000	-0.523%	16,407	-2.417%
2026-03-25	19.120000	19.180000	19.070000	19.130000	+0.052%	14,830	-2.927%
2026-03-24	18.910000	19.249900	18.910000	19.120000	+0.685%	18,078	-2.877%
2026-03-23	19.070000	19.233200	18.950000	18.990000	-0.105%	13,426	-2.212%
2026-03-20	19.160000	19.160000	18.935700	19.010000	-0.158%	22,330	-2.315%
2026-03-19	19.100000	19.330000	19.020000	19.040000	-0.314%	11,379	-2.468%
2026-03-18	19.330000	19.330000	19.040000	19.100000	-0.728%	33,227	-2.775%
2026-03-17	19.240000	19.387200	19.240000	19.240000	+0.470%	10,046	-3.482%
2026-03-16	19.250000	19.380000	19.140000	19.150000	-0.467%	12,238	-3.029%
2026-03-13	19.450000	19.450000	19.210000	19.239900	-0.697%	10,298	-3.482%
2026-03-12	19.310000	19.490000	19.306900	19.375000	-0.257%	6,218	-4.155%
2026-03-11	19.500000	19.510000	19.400000	19.425000	-0.026%	16,164	-4.402%
2026-03-10	19.440000	19.510000	19.377200	19.430100	-0.051%	18,056	-4.427%
2026-03-09	19.460000	19.460000	19.270000	19.440000	+0.155%	4,593	-4.475%
2026-03-06	19.450000	19.460000	19.345000	19.410000	-0.154%	11,314	-4.328%
2026-03-05	19.490000	19.490000	19.280000	19.440000	-0.103%	11,212	-4.475%
2026-03-04	19.490000	19.550000	19.360000	19.460000	+0.206%	16,617	-4.573%
2026-03-03	19.450000	19.480000	19.360000	19.420000	-0.308%	12,701	-4.377%
2026-03-02	19.230000	19.550000	19.230000	19.480000	+0.154%	9,959	-4.671%
2026-02-27	19.300000	19.520000	19.280000	19.450000	+0.309%	27,763	-4.524%
2026-02-26	19.370000	19.430000	19.293000	19.390000	+0.310%	13,051	-4.229%
2026-02-25	19.420000	19.460000	19.290000	19.330000	-0.463%	17,412	-3.932%
2026-02-24	19.590000	19.590000	19.360000	19.420000	-0.868%	21,383	-4.377%
2026-02-23	19.630000	19.630000	19.520000	19.590000	-0.407%	13,473	-5.207%
2026-02-20	19.670000	19.679900	19.570000	19.670000	-0.051%	7,132	-5.592%
2026-02-19	19.580000	19.680000	19.570000	19.680000	+0.229%	6,732	-5.640%
2026-02-18	19.640000	19.690000	19.540000	19.635000	-0.025%	30,627	-5.424%
2026-02-17	19.650000	19.680000	19.435600	19.640000	-0.051%	25,221	-5.448%
2026-02-13	19.620000	19.690000	19.490000	19.650100	-0.606%	14,885	-5.497%
2026-02-12	19.630000	19.920000	19.550000	19.770000	+0.713%	20,550	-6.070%
2026-02-11	19.680000	19.680000	19.520000	19.630000	0.000%	29,547	-5.400%
2026-02-10	19.680000	19.680000	19.590000	19.630000	-0.254%	40,240	-5.400%
2026-02-09	19.610000	19.680000	19.585000	19.680000	+0.665%	9,114	-5.640%
2026-02-06	19.590000	19.670000	19.550000	19.550000	-0.102%	11,276	-5.013%
2026-02-05	19.650000	19.670000	19.425000	19.570000	+0.051%	19,874	-5.110%
2026-02-04	19.550000	19.659900	19.510000	19.560000	0.000%	14,295	-5.061%
2026-02-03	19.680000	19.740000	19.550100	19.560000	-0.153%	16,521	-5.061%
2026-02-02	19.670000	19.679900	19.570000	19.590000	-0.457%	18,293	-5.207%
2026-01-30	19.480000	19.730000	19.480000	19.680000	+0.820%	31,084	-5.640%
2026-01-29	19.580000	19.660100	19.490000	19.520000	-0.255%	28,155	-4.867%
2026-01-28	19.630000	19.670000	19.520000	19.570000	+0.308%	12,262	-5.110%
2026-01-27	19.435000	19.609900	19.360100	19.510000	0.000%	39,821	-4.818%
2026-01-26	19.300000	19.510000	19.270000	19.510000	+1.403%	23,688	-4.818%
2026-01-23	19.270000	19.319900	19.140100	19.240000	+0.261%	27,147	-3.482%
2026-01-22	19.350000	19.350000	19.140000	19.190000	-0.312%	29,042	-3.231%
2026-01-21	19.280000	19.380000	19.200800	19.250000	+0.260%	21,244	-3.532%
2026-01-20	19.180000	19.330000	19.140100	19.200000	-0.415%	15,826	-3.281%
2026-01-16	19.370000	19.390000	19.250000	19.280000	+0.104%	38,318	-3.683%
2026-01-15	19.220000	19.320000	19.160000	19.260000	+0.469%	19,990	-3.583%
2026-01-14	19.010000	19.200000	19.010000	19.170000	+0.842%	13,770	-3.130%
2026-01-13	18.960000	19.110000	18.960000	19.010000	+0.105%	38,225	-2.315%
2026-01-12	19.000000	19.119900	18.950000	18.990000	-0.158%	8,051	-2.212%
2026-01-09	19.030000	19.100000	18.960700	19.020000	+0.105%	22,630	-2.366%
2026-01-08	19.000000	19.180000	19.000000	19.000000	+0.264%	19,376	-2.263%
2026-01-07	18.820000	19.170000	18.820000	18.950000	+0.637%	42,766	-2.005%
2026-01-06	18.840000	18.960000	18.720000	18.830000	0.000%	34,528	-1.381%
2026-01-05	18.780000	19.000000	18.730000	18.830000	+0.588%	38,775	-1.381%
2026-01-02	18.540000	18.760000	18.505100	18.720000	+1.408%	13,784	-0.801%
2025-12-31	18.470000	18.530000	18.440100	18.460000	0.000%	77,996	+0.596%
2025-12-30	18.580000	18.630000	18.450000	18.460000	-0.216%	100,700	+0.596%
2025-12-29	18.600000	18.660000	18.450800	18.500000	-0.591%	116,106	+0.378%
2025-12-26	18.650000	18.650000	18.521500	18.610000	+0.054%	61,292	-0.215%
2025-12-24	18.470000	18.699900	18.440000	18.600000	+0.486%	16,304	-0.161%
2025-12-23	18.680000	18.700000	18.390000	18.510000	-0.591%	118,973	+0.324%
2025-12-22	18.650000	18.800000	18.620000	18.620000	-0.054%	39,958	-0.269%
2025-12-19	18.680000	18.800000	18.610000	18.630000	-0.321%	68,279	-0.322%
2025-12-18	18.740000	18.810000	18.630000	18.690000	-0.267%	100,225	-0.642%
2025-12-17	18.870000	18.870000	18.690000	18.740000	-0.213%	107,451	-0.907%
2025-12-16	18.820000	18.890000	18.750000	18.780000	-0.371%	51,933	-1.118%
2025-12-15	18.770000	18.930000	18.640000	18.850000	+0.533%	32,337	-1.485%
2025-12-12	18.830000	18.840000	18.700100	18.750000	-0.689%	100,038	-0.960%
2025-12-11	18.920000	19.139900	18.780000	18.880000	-0.892%	60,047	-1.642%
2025-12-10	19.020000	19.169900	18.910000	19.050000	+0.210%	51,932	-2.520%
2025-12-09	19.093200	19.159900	18.990100	19.010000	+0.158%	47,027	-2.315%
2025-12-08	18.900000	19.070000	18.770000	18.980000	+0.423%	38,627	-2.160%
2025-12-05	18.930000	19.059900	18.800000	18.900000	-0.316%	56,728	-1.746%
2025-12-04	18.980000	19.085000	18.901100	18.960000	-0.105%	22,130	-2.057%
2025-12-03	18.900000	18.990000	18.836000	18.980000	+0.264%	84,604	-2.160%
2025-12-02	19.210000	19.210000	18.850000	18.930000	-1.045%	114,877	-1.902%
2025-12-01	19.190000	19.193900	19.070000	19.130000	-0.468%	29,166	-2.927%
2025-11-28	19.290000	19.290000	19.200000	19.220000	+0.209%	28,163	-3.382%
2025-11-26	19.030000	19.329900	19.030000	19.180000	+0.104%	28,078	-3.180%
2025-11-25	19.240000	19.240000	19.000000	19.160000	-0.312%	23,763	-3.079%
2025-11-24	19.090000	19.290000	19.090000	19.220000	+0.681%	20,911	-3.382%
2025-11-21	19.090000	19.240000	18.850000	19.090000	+0.001%	46,638	-2.724%
2025-11-20	19.400000	19.500000	19.030000	19.089800	-1.396%	30,605	-2.723%
2025-11-19	19.500000	19.500000	19.350100	19.360000	-0.921%	9,656	-4.081%
2025-11-18	19.560000	19.649900	19.400000	19.540000	-0.458%	22,236	-4.964%
2025-11-17	19.600000	19.630000	19.270000	19.630000	+0.358%	75,314	-5.400%
2025-11-14	19.710000	19.780000	19.560000	19.560000	-1.709%	24,646	-5.061%
2025-11-13	20.150000	20.150000	19.810000	19.900000	-0.847%	40,949	-6.683%
2025-11-12	20.360000	20.400000	20.000000	20.070000	-1.182%	42,028	-7.474%
2025-11-11	20.410000	20.410000	20.250660	20.310000	-0.049%	36,443	-8.567%
2025-11-10	20.250000	20.519900	20.250000	20.320000	+0.346%	18,255	-8.612%
2025-11-07	20.400000	20.430000	20.170000	20.250000	-0.197%	28,728	-8.296%
2025-11-06	20.460000	20.600000	20.280000	20.290000	-0.490%	19,157	-8.477%
2025-11-05	20.320000	20.526300	20.290000	20.390000	+0.443%	16,351	-8.926%
2025-11-04	20.390000	20.530000	20.270000	20.300000	-0.490%	8,663	-8.522%
2025-11-03	20.370000	20.450000	20.300000	20.400000	-0.098%	18,237	-8.971%
2025-10-31	20.410000	20.453600	20.310000	20.420000	-0.215%	42,793	-9.060%
2025-10-30	20.510000	20.600000	20.440000	20.464000	-0.418%	22,408	-9.255%
2025-10-29	20.560000	20.650000	20.500000	20.550000	-0.049%	16,996	-9.635%
2025-10-28	20.608700	20.653800	20.541000	20.560000	-0.170%	18,800	-9.679%
2025-10-27	20.640000	20.680000	20.470100	20.595000	-0.266%	4,760	-9.832%
2025-10-24	20.660000	20.677700	20.450100	20.650000	+0.389%	26,492	-10.073%
2025-10-23	20.530000	20.610000	20.410000	20.570000	+0.195%	15,233	-9.723%
2025-10-22	20.500000	20.585000	20.461500	20.530000	-0.243%	20,029	-9.547%
2025-10-21	20.580000	20.640000	20.540000	20.580000	+0.439%	10,031	-9.767%
2025-10-20	20.380000	20.539900	20.380000	20.490000	+0.540%	5,878	-9.370%
2025-10-17	20.490000	20.490000	20.350000	20.380000	-0.585%	21,487	-8.881%
2025-10-16	20.500000	20.550000	20.310100	20.500000	+0.196%	23,209	-9.415%
2025-10-15	20.380000	20.460000	20.260100	20.460000	+0.393%	18,228	-9.238%
2025-10-14	20.460000	20.460000	20.300000	20.380000	-0.440%	32,648	-8.881%
2025-10-13	20.530000	20.530000	20.436000	20.470000	+0.689%	9,684	-9.282%
2025-10-10	20.492300	20.590000	20.310000	20.330000	-0.781%	23,575	-8.657%
2025-10-09	20.600000	20.626600	20.480000	20.490000	-0.340%	53,253	-9.370%
2025-10-08	20.556800	20.680000	20.520000	20.560000	+0.146%	30,270	-9.679%
2025-10-07	20.610000	20.650000	20.500000	20.530000	-0.049%	16,633	-9.547%
2025-10-06	20.500000	20.620000	20.440000	20.540000	+0.097%	28,044	-9.591%
2025-10-03	20.510000	20.640000	20.460000	20.520000	+0.049%	12,714	-9.503%
2025-10-02	20.480000	20.570000	20.439500	20.510000	+0.049%	14,969	-9.459%
2025-10-01	20.440000	20.590000	20.370000	20.500000	+0.294%	17,282	-9.415%
2025-09-30	20.535200	20.575000	20.440000	20.440000	-0.777%	36,571	-9.149%
2025-09-29	20.670000	20.670000	20.550700	20.600000	-0.145%	15,505	-9.854%
2025-09-26	20.530000	20.650200	20.470100	20.630000	+0.243%	11,431	-9.985%
2025-09-25	20.550000	20.665000	20.550000	20.580000	-0.387%	17,698	-9.767%
2025-09-24	20.540100	20.670000	20.540100	20.660000	+0.486%	11,781	-10.116%
2025-09-23	20.590000	20.590000	20.470000	20.560000	+0.049%	14,387	-9.679%
2025-09-22	20.580000	20.600000	20.470000	20.550000	-0.243%	21,786	-9.635%
2025-09-19	20.600000	20.640000	20.471300	20.600000	0.000%	24,701	-9.854%
2025-09-18	20.640000	20.649900	20.500000	20.600000	-0.194%	14,374	-9.854%
2025-09-17	20.710000	20.710000	20.490100	20.640000	+0.097%	8,636	-10.029%
2025-09-16	20.590000	20.660000	20.500000	20.620000	+0.049%	13,544	-9.942%
2025-09-15	20.670000	20.670000	20.470000	20.610000	+0.243%	23,525	-9.898%
2025-09-12	20.600000	20.609900	20.461500	20.560000	-0.243%	24,056	-9.679%
2025-09-11	20.570000	20.670000	20.480100	20.610000	0.000%	40,614	-9.898%
2025-09-10	20.630000	20.660800	20.454700	20.610000	+0.049%	16,891	-9.898%
2025-09-09	20.680000	20.700000	20.470000	20.600000	-0.097%	19,878	-9.854%
2025-09-08	20.600000	20.620000	20.390000	20.620000	+0.389%	50,341	-9.942%
2025-09-05	20.500000	20.550000	20.310000	20.540000	+0.375%	20,508	-9.591%
2025-09-04	20.320000	20.489900	20.250000	20.463200	+0.261%	46,802	-9.252%
2025-09-03	20.350000	20.498900	20.350000	20.409900	+0.201%	5,357	-9.015%
2025-09-02	20.420000	20.510500	20.310000	20.368900	-0.640%	21,094	-8.832%
2025-08-29	20.450000	20.590000	20.400000	20.500000	0.000%	33,744	-9.415%
2025-08-28	20.540000	20.540000	20.361100	20.500000	+0.343%	18,043	-9.415%
2025-08-27	20.610000	20.619900	20.330000	20.430000	-0.607%	39,911	-9.104%
2025-08-26	20.600000	20.649900	20.510700	20.554800	-0.461%	32,227	-9.656%
2025-08-25	20.650000	20.709900	20.590000	20.650000	-0.097%	21,775	-10.073%
2025-08-22	20.510000	20.740000	20.410000	20.670000	+0.340%	16,502	-10.160%
2025-08-21	20.590000	20.620000	20.510100	20.600000	0.000%	6,731	-9.854%
2025-08-20	20.575000	20.630000	20.500000	20.600000	+0.243%	9,783	-9.854%
2025-08-19	20.627400	20.627400	20.470100	20.550000	-0.146%	11,002	-9.635%
2025-08-18	20.500000	20.609900	20.400000	20.580000	+0.146%	27,694	-9.767%
2025-08-15	20.590000	20.590000	20.520000	20.550000	-1.417%	14,483	-9.635%
2025-08-14	20.840000	20.860000	20.730000	20.845400	-0.022%	18,834	-10.916%
2025-08-13	20.730000	20.880000	20.730000	20.850000	+0.337%	40,828	-10.935%
2025-08-12	20.778700	20.780000	20.600100	20.780000	+0.000%	38,514	-10.635%
2025-08-11	20.675000	20.780000	20.550000	20.779900	+0.290%	11,492	-10.635%
2025-08-08	20.630000	20.759900	20.540000	20.719900	+0.387%	12,024	-10.376%
2025-08-07	20.790000	20.879900	20.560000	20.640000	-0.395%	14,951	-10.029%
2025-08-06	20.770000	20.831200	20.721693	20.721799	-0.400%	11,527	-10.384%
2025-08-05	20.770000	20.860000	20.725400	20.805000	+0.120%	13,963	-10.743%
2025-08-04	20.600000	20.780000	20.599900	20.780000	+0.874%	28,349	-10.635%
2025-08-01	20.580000	20.680000	20.511700	20.599900	+0.389%	20,820	-9.854%
2025-07-31	20.612900	20.699900	20.500000	20.520000	-0.533%	24,651	-9.503%
2025-07-30	20.609900	20.699900	20.547575	20.630000	+0.098%	11,302	-9.985%
2025-07-29	20.450000	20.610000	20.450000	20.609900	+0.536%	15,137	-9.898%
2025-07-28	20.450000	20.500000	20.420000	20.500000	+0.269%	14,691	-9.415%
2025-07-25	20.400000	20.480000	20.340000	20.445000	+0.024%	36,371	-9.171%
2025-07-24	20.463200	20.520000	20.440000	20.440000	0.000%	22,742	-9.149%
2025-07-23	20.520000	20.610000	20.440000	20.440000	-0.487%	22,247	-9.149%
2025-07-22	20.660000	20.660000	20.520000	20.540000	-0.484%	11,262	-9.591%
2025-07-21	20.680000	20.690000	20.570000	20.640000	-0.193%	13,778	-10.029%
2025-07-18	20.635000	20.684600	20.500000	20.680000	0.000%	17,429	-10.203%
2025-07-17	20.700000	20.700000	20.610000	20.680000	+0.584%	6,051	-10.203%
2025-07-16	20.520000	20.565000	20.280000	20.559900	+0.341%	7,919	-9.679%
2025-07-15	20.630000	20.789900	20.480000	20.490000	-0.340%	17,432	-9.370%
2025-07-14	20.740000	20.740000	20.500000	20.560000	-0.532%	14,335	-9.679%
2025-07-11	20.720000	20.790000	20.660000	20.670000	-0.289%	13,496	-10.160%
2025-07-10	20.580000	20.750000	20.340100	20.730000	+0.827%	8,286	-10.420%
2025-07-09	20.460000	20.590000	20.446100	20.560000	+0.834%	12,907	-9.679%
2025-07-08	20.180000	20.440000	20.180000	20.390000	+0.891%	16,117	-8.926%
2025-07-07	20.280000	20.330000	20.190000	20.210000	-0.394%	22,323	-8.115%
2025-07-03	20.260000	20.350000	20.200000	20.290000	-0.098%	9,358	-8.477%
2025-07-02	20.200000	20.329300	20.149700	20.310000	+0.495%	15,028	-8.567%
2025-07-01	20.060000	20.210000	20.060000	20.210000	+1.000%	12,206	-8.115%
2025-06-30	20.250000	20.250000	20.000000	20.010000	-0.744%	120,392	-7.196%
2025-06-27	20.020000	20.190000	20.020000	20.160000	+0.699%	37,029	-7.887%
2025-06-26	20.079300	20.150000	20.020000	20.020000	-0.249%	18,892	-7.243%
2025-06-25	20.090000	20.110000	20.000000	20.070000	-0.051%	30,039	-7.474%
2025-06-24	19.920000	20.120000	19.920000	20.080200	+0.906%	10,999	-7.521%
2025-06-23	19.850000	20.010000	19.850000	19.900000	+0.252%	22,181	-6.683%
2025-06-20	19.980000	20.080000	19.730000	19.850000	-0.551%	192,690	-6.448%
2025-06-18	19.920000	20.080000	19.920000	19.960000	+0.201%	34,866	-6.964%
2025-06-17	20.050000	20.100000	19.910000	19.920000	-0.599%	45,308	-6.777%
2025-06-16	20.200000	20.274000	19.980000	20.040000	-0.546%	36,356	-7.335%
2025-06-13	20.440000	20.440000	20.150000	20.150000	-1.371%	37,655	-7.841%
2025-06-12	20.560000	20.617500	20.410300	20.430000	-0.244%	29,063	-9.104%
2025-06-11	20.550000	20.640100	20.480000	20.480000	-0.244%	10,925	-9.326%
2025-06-10	20.490000	20.550600	20.440000	20.530000	+0.342%	11,550	-9.547%
2025-06-09	20.390000	20.470000	20.300000	20.460000	+0.181%	19,476	-9.238%
2025-06-06	20.430000	20.459900	20.390000	20.423100	+0.015%	12,525	-9.074%
2025-06-05	20.478400	20.478400	20.360000	20.420000	-0.196%	26,322	-9.060%
2025-06-04	20.400000	20.490000	20.330000	20.460000	+0.541%	12,075	-9.238%
2025-06-03	20.340000	20.395000	20.281000	20.350000	+0.345%	17,143	-8.747%
2025-06-02	20.190000	20.337800	20.140000	20.280000	+0.446%	21,438	-8.432%
2025-05-30	20.310000	20.350000	20.130000	20.190000	-0.932%	216,687	-8.024%
2025-05-29	20.560000	20.560000	20.310000	20.380000	-0.391%	21,674	-8.881%
2025-05-28	20.540000	20.659900	20.460000	20.460000	-0.098%	22,205	-9.238%
2025-05-27	20.460000	20.520000	20.415500	20.480000	+0.441%	17,639	-9.326%
2025-05-23	20.350000	20.460000	20.260000	20.390000	+0.197%	13,784	-8.926%
2025-05-22	20.580000	20.610000	20.300000	20.350000	-1.070%	31,071	-8.747%
2025-05-21	20.750000	20.750000	20.520000	20.570000	-0.915%	13,464	-9.723%
2025-05-20	20.800000	20.885000	20.755500	20.760000	-0.192%	12,547	-10.549%
2025-05-19	20.660000	20.850000	20.270000	20.800000	-0.144%	17,883	-10.721%
2025-05-16	20.840000	20.992200	20.830000	20.830000	+0.048%	18,911	-10.850%
2025-05-15	20.840000	20.960000	20.820000	20.820000	-1.792%	9,245	-10.807%
2025-05-14	21.060000	21.230000	21.060000	21.200000	+0.856%	26,502	-12.406%
2025-05-13	21.440000	21.690000	21.020000	21.020000	-1.959%	26,084	-11.656%
2025-05-12	21.580000	21.650000	21.440000	21.440000	-0.140%	13,550	-13.386%
2025-05-09	21.470000	21.580000	21.431900	21.470000	+0.233%	27,616	-13.507%
2025-05-08	21.650000	21.677000	21.350000	21.420000	-0.879%	35,019	-13.305%
2025-05-07	21.780000	21.780000	21.600000	21.610000	-0.717%	3,724	-14.068%
2025-05-06	21.600000	21.840000	20.250000	21.766100	+0.420%	10,169	-14.684%
2025-05-05	21.840000	21.840000	21.660100	21.675000	-0.436%	10,202	-14.325%
2025-05-02	21.740000	21.870000	21.655000	21.770000	+0.554%	12,781	-14.699%
2025-05-01	21.600000	21.710000	21.440000	21.650000	+1.168%	25,444	-14.226%
2025-04-30	21.580000	21.750000	21.340000	21.400000	-0.696%	21,741	-13.224%
2025-04-29	21.470000	21.705000	21.370000	21.550000	+0.419%	19,144	-13.828%
2025-04-28	21.418800	21.460000	21.320000	21.460000	+0.562%	9,332	-13.467%
2025-04-25	21.250000	21.360000	21.152800	21.340000	+0.400%	16,113	-12.980%
2025-04-24	21.200000	21.334800	21.070000	21.255000	+0.639%	12,210	-12.632%
2025-04-23	21.170000	21.466400	21.095000	21.120000	+0.095%	4,620	-12.074%
2025-04-22	21.220000	21.220000	21.100000	21.100000	+0.142%	10,974	-11.991%
2025-04-21	21.150000	21.179900	20.950000	21.070000	-0.189%	8,363	-11.865%
2025-04-17	21.190000	21.239900	21.050100	21.110000	+0.237%	7,320	-12.032%
2025-04-16	20.930000	21.190000	20.930000	21.060000	+0.333%	16,826	-11.823%
2025-04-15	20.990000	21.082000	20.929000	20.990000	+0.623%	9,656	-11.529%
2025-04-14	20.680000	20.870000	20.680000	20.860000	+1.066%	6,653	-10.978%
2025-04-11	21.040000	21.055600	20.628000	20.640000	-1.244%	18,873	-10.029%
2025-04-10	21.080000	21.125000	20.850000	20.900000	-1.088%	12,386	-11.148%
2025-04-09	20.600000	21.398500	20.450000	21.130000	+2.495%	34,401	-12.115%
2025-04-08	20.470000	20.645000	20.470000	20.615600	+1.605%	51,486	-9.923%
2025-04-07	20.780000	20.800000	20.090000	20.290000	-3.104%	49,751	-8.477%
2025-04-04	21.110000	21.120000	20.770000	20.940000	-1.782%	37,965	-11.318%
2025-04-03	21.840000	21.970000	21.220000	21.320000	-3.179%	47,485	-12.899%
2025-04-02	22.090000	22.100000	21.980000	22.020000	-0.136%	21,226	-15.668%
2025-04-01	22.200000	22.500000	22.050000	22.050000	-0.136%	10,024	-15.782%
2025-03-31	22.190000	22.250000	22.023800	22.080000	-0.496%	49,228	-15.897%
2025-03-28	22.236800	22.499900	22.090000	22.190000	-0.045%	13,163	-16.314%
2025-03-27	22.240000	22.360000	22.170000	22.200000	-0.493%	11,056	-16.351%
2025-03-26	22.350000	22.410000	22.230000	22.310000	-0.579%	14,551	-16.764%
2025-03-25	22.400000	22.499900	22.400000	22.440000	+0.089%	6,253	-17.246%
2025-03-24	22.500000	22.500000	22.356400	22.420000	+0.045%	11,955	-17.172%
2025-03-21	22.430000	22.490000	22.410000	22.410000	-0.089%	14,283	-17.135%
2025-03-20	22.490000	22.499900	22.420000	22.430000	-0.045%	6,122	-17.209%
2025-03-19	22.460000	22.560000	22.340000	22.440000	-0.134%	26,533	-17.246%
2025-03-18	22.440000	22.505000	22.360000	22.470000	-0.399%	17,488	-17.356%
2025-03-17	22.600000	22.619900	22.420000	22.560000	+0.356%	23,805	-17.686%
2025-03-14	22.372000	22.599900	22.372000	22.480000	0.000%	11,510	-17.393%
2025-03-13	22.400000	22.600000	22.360000	22.480000	+0.537%	32,777	-17.393%
2025-03-12	22.380000	22.400000	22.305000	22.360000	-0.134%	17,981	-16.950%
2025-03-11	22.400000	22.400000	22.270000	22.390000	-0.045%	10,698	-17.061%
2025-03-10	22.402500	22.480000	22.330000	22.400000	+0.584%	13,461	-17.098%
2025-03-07	22.660000	22.660000	22.250000	22.270000	-0.403%	14,077	-16.614%
2025-03-06	22.510000	22.631700	22.360000	22.360000	-0.887%	16,402	-16.950%
2025-03-05	22.680000	22.840000	22.390000	22.560000	-0.309%	12,348	-17.686%
2025-03-04	22.820000	22.850000	22.570000	22.630000	-0.963%	47,243	-17.941%
2025-03-03	22.950000	23.030000	22.816800	22.850000	-0.782%	5,942	-18.731%
2025-02-28	22.950000	23.030000	22.828800	23.030000	+0.876%	33,377	-19.366%
2025-02-27	22.950000	22.970000	22.760000	22.830000	-0.306%	14,614	-18.660%
2025-02-26	23.030000	23.030000	22.700000	22.900000	-0.564%	12,242	-18.908%
2025-02-25	22.700000	23.030000	22.700000	23.030000	+0.480%	4,612	-19.366%
2025-02-24	22.980000	23.010000	22.800000	22.920000	+0.087%	24,037	-18.979%
2025-02-21	22.880000	22.979900	22.730100	22.900000	+0.219%	6,593	-18.908%
2025-02-20	22.880000	22.898000	22.800000	22.850000	+0.395%	6,123	-18.731%
2025-02-19	22.730000	22.958000	22.730000	22.760000	-0.263%	5,522	-18.409%
2025-02-18	22.810000	22.990000	22.785600	22.820000	-0.480%	5,198	-18.624%
2025-02-14	22.937800	22.950000	22.691100	22.930000	-0.779%	14,760	-19.014%
2025-02-13	23.016000	23.240000	23.009500	23.110000	+0.391%	17,839	-19.645%
2025-02-12	22.980000	23.080000	22.920000	23.020000	+0.174%	20,632	-19.331%
2025-02-11	22.980000	23.089900	22.950100	22.980000	-0.130%	8,898	-19.191%
2025-02-10	23.000000	23.109900	22.920000	23.010000	+0.349%	14,800	-19.296%