Dark

BML/PL
Bank of America Depositary Shares(Each representing 1/1200th interest in a share of Bank of America Corporation Floating Rate Non-Comulative Preferred Stock, Series5)
stock NYSE Preferred Stock

At Close

Oct 2, 2026

19.98USD-0.349%(-0.07)10,213

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.05)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

19.98USD0.000%(+19.98)21,595

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	20.0100	20.250000	19.709200	19.980000	-0.349%	10,213	0.000%
2026-10-01	20.1300	20.130000	19.850000	20.049900	-0.743%	56,615	-0.349%
2026-09-30	19.7200	20.350000	19.610400	20.200000	+1.969%	457,088	-1.089%
2026-09-29	19.8400	19.930000	19.720000	19.810000	-0.652%	62,661	+0.858%
2026-09-28	19.8000	19.970000	19.624140	19.940000	+0.605%	42,022	+0.201%
2026-09-25	19.6100	19.860000	19.589000	19.820000	+0.558%	18,462	+0.807%
2026-09-24	19.5000	19.710000	19.500000	19.710000	+1.077%	66,631	+1.370%
2026-09-23	19.4800	19.635000	19.480000	19.500000	-0.409%	32,376	+2.462%
2026-09-22	19.6300	19.640000	19.480000	19.580000	0.000%	38,421	+2.043%
2026-09-21	19.5100	19.640000	19.500000	19.580000	0.000%	24,919	+2.043%
2026-09-18	19.5000	19.640000	19.480000	19.580000	+0.410%	36,346	+2.043%
2026-09-17	19.7800	19.780000	19.440000	19.500000	+0.412%	24,572	+2.462%
2026-09-16	19.1200	19.610000	19.120000	19.420000	+0.414%	25,876	+2.884%
2026-09-15	19.3900	19.400000	19.280798	19.340000	0.000%	7,600	+3.309%
2026-09-14	19.2400	19.392500	19.210000	19.340000	+0.155%	22,849	+3.309%
2026-09-11	19.2000	19.355000	19.130000	19.310000	+0.521%	7,180	+3.470%
2026-09-10	19.3200	19.480000	19.100100	19.210000	-1.183%	11,945	+4.008%
2026-09-09	19.3100	19.440000	19.294400	19.440000	+0.465%	9,968	+2.778%
2026-09-08	19.0500	19.435000	19.050000	19.350000	-0.360%	16,043	+3.256%
2026-09-04	19.2700	19.650000	19.250000	19.420000	+0.103%	14,533	+2.884%
2026-09-03	19.5200	19.581800	19.257100	19.400000	-0.052%	13,984	+2.990%
2026-09-02	19.4600	19.500000	19.400000	19.410000	-0.103%	11,110	+2.937%
2026-09-01	19.3100	19.440000	19.220100	19.430000	+0.258%	25,305	+2.831%
2026-08-31	19.0300	19.640000	19.010000	19.380000	+1.839%	162,247	+3.096%
2026-08-28	19.0300	19.090000	19.020000	19.030000	-0.210%	20,709	+4.992%
2026-08-27	19.0200	19.100000	19.000000	19.070000	+0.474%	47,850	+4.772%
2026-08-26	19.0300	19.110000	18.950000	18.980000	-0.315%	105,089	+5.269%
2026-08-25	19.0300	19.110000	18.980000	19.040000	+0.105%	59,912	+4.937%
2026-08-24	19.1235	19.123500	19.020000	19.020000	-0.157%	9,759	+5.047%
2026-08-21	19.1300	19.130000	19.005600	19.050000	+0.053%	21,143	+4.882%
2026-08-20	19.1400	19.140000	18.870000	19.040000	-0.551%	44,252	+4.937%
2026-08-19	18.9500	19.145400	18.950000	19.145400	+1.084%	43,693	+4.359%
2026-08-18	18.8400	19.010000	18.840000	18.940000	+0.531%	30,048	+5.491%
2026-08-17	18.9300	19.000000	18.810000	18.840000	-0.659%	19,163	+6.051%
2026-08-14	19.0000	19.080000	18.960000	18.964900	-0.551%	57,554	+5.353%
2026-08-13	18.9900	19.100000	18.980000	19.070000	+0.052%	24,878	+4.772%
2026-08-12	19.0100	19.100000	19.010000	19.060000	+0.105%	16,692	+4.827%
2026-08-11	18.8300	19.070000	18.830000	19.040000	+0.105%	20,866	+4.937%
2026-08-10	18.8700	19.020000	18.846800	19.020000	+0.452%	15,442	+5.047%
2026-08-07	18.8800	18.958400	18.880000	18.934500	-0.082%	6,824	+5.522%
2026-08-06	18.9900	18.990000	18.830000	18.950000	-0.053%	52,402	+5.435%
2026-08-05	18.8400	19.000000	18.840000	18.960000	0.000%	42,770	+5.380%
2026-08-04	18.9500	19.000000	18.800000	18.960000	+0.317%	28,317	+5.380%
2026-08-03	18.6700	19.000000	18.620000	18.900000	+0.265%	42,033	+5.714%
2026-07-31	18.7700	19.070000	18.770000	18.850000	-2.078%	75,747	+5.995%
2026-07-30	19.1700	19.320000	19.170000	19.250000	0.000%	13,086	+3.792%
2026-07-29	19.2000	19.269900	19.180500	19.250000	+0.146%	14,339	+3.792%
2026-07-28	19.2200	19.350000	19.220000	19.221900	-0.250%	15,544	+3.944%
2026-07-27	19.2100	19.350000	19.190000	19.270000	-0.052%	9,600	+3.684%
2026-07-24	19.1600	19.280000	19.160000	19.280000	-0.023%	8,454	+3.631%
2026-07-23	19.1500	19.300000	19.120000	19.284531	-0.028%	26,605	+3.606%
2026-07-22	19.2900	19.335000	19.230000	19.290000	-0.104%	26,003	+3.577%
2026-07-21	19.3300	19.373200	19.310000	19.310100	-0.103%	6,197	+3.469%
2026-07-20	19.2801	19.400000	19.280100	19.330000	-0.361%	15,480	+3.363%
2026-07-17	19.3000	19.400000	19.280000	19.400000	+0.107%	16,354	+2.990%
2026-07-16	19.3900	19.400000	19.254500	19.379200	+0.306%	21,777	+3.100%
2026-07-15	19.2400	19.340000	19.240000	19.320000	+0.104%	6,021	+3.416%
2026-07-14	19.3300	19.340000	19.250100	19.300000	+0.312%	10,435	+3.523%
2026-07-13	19.2300	19.258200	19.160000	19.240000	-0.207%	19,966	+3.846%
2026-07-10	19.2600	19.289900	19.220000	19.280000	0.000%	7,984	+3.631%
2026-07-09	19.1800	19.290000	19.170000	19.280000	-0.052%	14,020	+3.631%
2026-07-08	19.2000	19.400000	19.180100	19.290000	+0.001%	30,501	+3.577%
2026-07-07	19.2200	19.570000	19.220000	19.289900	+0.103%	21,254	+3.578%
2026-07-06	19.3100	19.310000	19.210000	19.270000	+0.312%	25,476	+3.684%
2026-07-02	19.1200	19.310000	19.110000	19.210000	+0.261%	7,184	+4.008%
2026-07-01	19.1200	19.310000	19.065000	19.160000	+0.525%	27,513	+4.280%
2026-06-30	19.0800	19.150000	19.010000	19.060000	+0.158%	320,881	+4.827%
2026-06-29	19.2500	19.250000	19.000000	19.030000	-0.989%	136,448	+4.992%
2026-06-26	19.2400	19.255000	19.100000	19.220000	-0.620%	43,297	+3.954%
2026-06-25	19.3000	19.350000	19.110000	19.340000	+0.052%	60,681	+3.309%
2026-06-24	19.4300	19.430000	18.790000	19.330000	-0.515%	66,991	+3.363%
2026-06-23	19.3200	19.430000	19.320000	19.430000	0.000%	19,968	+2.831%
2026-06-22	19.5000	19.500000	19.380000	19.430000	-0.410%	46,613	+2.831%
2026-06-18	19.3700	19.510000	19.370000	19.510000	+0.412%	2,216	+2.409%
2026-06-17	19.4000	19.430000	19.350000	19.430000	+0.187%	13,460	+2.831%
2026-06-16	19.3600	19.460000	19.330000	19.393800	+0.278%	17,087	+3.023%
2026-06-15	19.4200	19.500000	19.340000	19.340000	-0.412%	10,886	+3.309%
2026-06-12	19.4600	19.480000	19.420000	19.420000	-0.436%	9,815	+2.884%
2026-06-11	19.4700	19.550000	19.460000	19.505000	-0.128%	10,085	+2.435%
2026-06-10	19.4100	19.550000	19.410000	19.530000	-0.153%	10,950	+2.304%
2026-06-09	18.1700	19.560000	18.170000	19.560000	+0.204%	26,152	+2.147%
2026-06-08	19.4900	19.540000	19.400000	19.520200	-0.152%	11,946	+2.356%
2026-06-05	19.3700	19.669900	19.323700	19.550000	+0.380%	12,864	+2.199%
2026-06-04	19.5500	19.635000	19.430000	19.475900	-0.548%	15,996	+2.588%
2026-06-03	19.5500	19.590000	19.550000	19.583300	+0.017%	3,264	+2.026%
2026-06-02	19.4400	19.650000	19.440000	19.580000	-0.056%	17,473	+2.043%
2026-06-01	19.6000	19.650000	19.570000	19.591000	-0.046%	16,827	+1.986%
2026-05-29	19.7500	19.750000	19.540000	19.600000	-0.356%	29,730	+1.939%
2026-05-28	19.6400	19.800000	19.640000	19.670000	+0.102%	7,915	+1.576%
2026-05-27	19.7500	19.752100	19.640000	19.650000	+0.051%	13,033	+1.679%
2026-05-26	19.6400	19.680000	19.640000	19.640000	0.000%	9,728	+1.731%
2026-05-22	19.6700	19.713000	19.640000	19.640000	-0.254%	5,851	+1.731%
2026-05-21	19.8100	19.839900	19.630000	19.690000	-0.253%	13,034	+1.473%
2026-05-20	19.7400	19.760000	19.600100	19.740000	+0.461%	15,329	+1.216%
2026-05-19	19.5700	19.730000	19.570000	19.649500	-0.206%	12,690	+1.682%
2026-05-18	19.6500	19.707100	19.620000	19.690000	+0.204%	24,850	+1.473%
2026-05-15	19.4100	19.750000	19.410000	19.650000	-0.506%	6,825	+1.679%
2026-05-14	19.7500	19.750000	19.680000	19.750000	+0.101%	9,734	+1.165%
2026-05-13	19.6800	19.750000	19.650000	19.730000	-0.101%	9,771	+1.267%
2026-05-12	19.3900	19.770000	19.390000	19.750000	+0.228%	18,698	+1.165%
2026-05-11	19.4300	19.780000	19.430000	19.705000	-0.228%	6,236	+1.396%
2026-05-08	19.5600	19.780000	19.560000	19.750000	+0.356%	5,422	+1.165%
2026-05-07	19.5000	19.710000	19.480000	19.680000	+0.459%	16,468	+1.524%
2026-05-06	19.5000	19.600000	19.410000	19.590000	+0.462%	8,026	+1.991%
2026-05-05	19.4800	19.560000	19.380000	19.500000	+0.103%	10,389	+2.462%
2026-05-04	19.3800	19.480000	19.380000	19.480000	+0.051%	41,197	+2.567%
2026-05-01	19.4100	19.490000	19.281000	19.470000	-0.562%	23,330	+2.619%
2026-04-30	19.4800	19.690000	19.480000	19.580000	+0.513%	20,927	+2.043%
2026-04-29	19.5800	19.581000	19.480000	19.480000	-0.485%	14,518	+2.567%
2026-04-28	19.5500	19.600000	19.550000	19.575000	+0.026%	4,784	+2.069%
2026-04-27	19.5800	19.640000	19.560000	19.570000	-0.051%	10,321	+2.095%
2026-04-24	19.6000	19.660000	19.565000	19.580000	-0.255%	15,543	+2.043%
2026-04-23	19.5500	19.740000	19.550000	19.630000	+0.307%	16,841	+1.783%
2026-04-22	19.5800	19.710000	19.550000	19.570000	-0.204%	5,002	+2.095%
2026-04-21	19.6300	19.680000	19.560000	19.610000	-0.305%	12,018	+1.887%
2026-04-20	19.6400	19.790000	19.630000	19.670000	-0.051%	5,514	+1.576%
2026-04-17	19.8400	19.840000	19.680000	19.680000	0.000%	9,180	+1.524%
2026-04-16	19.7700	19.840000	19.680000	19.680000	-0.354%	5,596	+1.524%
2026-04-15	19.9300	19.930000	19.750000	19.750000	0.000%	10,614	+1.165%
2026-04-14	19.7600	19.760000	19.640000	19.750000	+0.203%	13,262	+1.165%
2026-04-13	19.5573	19.760000	19.557300	19.710000	+0.152%	15,723	+1.370%
2026-04-10	19.7200	19.750000	19.620000	19.680000	+0.255%	8,464	+1.524%
2026-04-09	19.6000	19.739000	19.600000	19.630000	+0.102%	11,299	+1.783%
2026-04-08	19.7000	19.760000	19.570000	19.610000	+0.128%	20,944	+1.887%
2026-04-07	19.5400	19.620000	19.520000	19.585000	+0.128%	9,162	+2.017%
2026-04-06	19.5400	19.631900	19.535000	19.560000	0.000%	5,880	+2.147%
2026-04-02	19.4500	19.620000	19.450000	19.560000	+0.198%	18,450	+2.147%
2026-04-01	19.4100	19.617900	19.074400	19.521300	+0.058%	37,145	+2.350%
2026-03-31	19.2500	19.540000	19.220000	19.510000	+1.509%	81,332	+2.409%
2026-03-30	19.3000	19.420000	19.220000	19.220000	-0.518%	22,944	+3.954%
2026-03-27	19.3250	19.360000	19.260000	19.320000	-0.310%	11,388	+3.416%
2026-03-26	19.5600	19.650000	19.370000	19.380000	-1.274%	15,447	+3.096%
2026-03-25	19.5400	19.700000	19.540000	19.630000	+0.564%	24,493	+1.783%
2026-03-24	19.4400	19.690000	19.380000	19.520000	+0.411%	27,724	+2.357%
2026-03-23	19.5500	19.550000	19.420000	19.440100	+0.104%	13,162	+2.777%
2026-03-20	19.3500	19.440000	19.326000	19.420000	0.000%	60,154	+2.884%
2026-03-19	19.4200	19.500000	19.370000	19.420000	-0.103%	56,045	+2.884%
2026-03-18	19.3800	19.451900	19.380000	19.440000	+0.310%	20,297	+2.778%
2026-03-17	19.3300	19.460000	19.330000	19.380000	+0.207%	6,883	+3.096%
2026-03-16	19.4100	19.580000	19.260000	19.340000	-0.361%	59,731	+3.309%
2026-03-13	19.5700	19.700000	19.410000	19.410000	-0.868%	37,094	+2.937%
2026-03-12	19.6500	19.710000	19.550000	19.580000	-0.356%	55,915	+2.043%
2026-03-11	19.5800	19.660000	19.580000	19.650000	+0.306%	20,976	+1.679%
2026-03-10	19.6450	19.710000	19.580000	19.590000	-0.153%	7,451	+1.991%
2026-03-09	19.4500	19.680000	19.450000	19.620000	-0.102%	10,826	+1.835%
2026-03-06	19.5600	19.700000	19.390000	19.640000	-0.406%	20,219	+1.731%
2026-03-05	19.5500	19.740000	19.550000	19.720000	+0.203%	12,264	+1.318%
2026-03-04	19.6000	19.750000	19.600000	19.680000	0.000%	9,782	+1.524%
2026-03-03	19.7400	19.740000	19.533800	19.680000	-0.405%	26,915	+1.524%
2026-03-02	19.6800	19.780000	19.645000	19.760000	+0.101%	20,459	+1.113%
2026-02-27	19.7000	19.740000	19.579300	19.740000	+0.101%	23,195	+1.216%
2026-02-26	19.7000	19.750000	19.680000	19.720000	-0.101%	32,218	+1.318%
2026-02-25	19.7500	19.750000	19.660000	19.740000	0.000%	23,808	+1.216%
2026-02-24	19.7900	19.790000	19.660000	19.740000	-0.253%	24,188	+1.216%
2026-02-23	19.8500	19.900000	19.710000	19.790000	-0.553%	25,962	+0.960%
2026-02-20	19.8900	19.940000	19.761800	19.900000	+0.252%	15,004	+0.402%
2026-02-19	19.8500	19.979900	19.840000	19.850000	-0.325%	18,781	+0.655%
2026-02-18	19.8610	19.950000	19.860000	19.914700	+0.175%	10,888	+0.328%
2026-02-17	19.9500	20.050000	19.880000	19.880000	-0.897%	72,151	+0.503%
2026-02-13	19.8800	20.060000	19.880000	20.060000	+0.501%	18,692	-0.399%
2026-02-12	19.8000	19.970000	19.730000	19.960000	+0.808%	21,083	+0.100%
2026-02-11	19.7000	19.880000	19.700000	19.800000	+0.152%	27,922	+0.909%
2026-02-10	19.6900	19.809900	19.690000	19.770000	+0.662%	23,223	+1.062%
2026-02-09	19.5000	19.640000	19.500000	19.640000	+0.255%	19,455	+1.731%
2026-02-06	19.4300	19.630000	19.430000	19.590000	+0.513%	20,156	+1.991%
2026-02-05	19.6000	19.680000	19.400000	19.490000	-0.561%	18,476	+2.514%
2026-02-04	19.6500	19.735000	19.390000	19.600000	-0.254%	34,763	+1.939%
2026-02-03	19.7400	19.820000	19.650000	19.650000	-0.707%	11,403	+1.679%
2026-02-02	19.7800	19.820000	19.716000	19.790000	-0.051%	4,930	+0.960%
2026-01-30	19.7000	19.800000	19.620000	19.800000	-0.677%	46,470	+0.909%
2026-01-29	19.9100	20.000000	19.868100	19.935000	-0.524%	19,968	+0.226%
2026-01-28	20.0500	20.220000	19.910100	20.040000	+0.027%	4,934	-0.299%
2026-01-27	20.0000	20.050000	19.900000	20.034500	+0.022%	16,343	-0.272%
2026-01-26	19.7800	20.040000	19.730000	20.030000	+1.162%	49,182	-0.250%
2026-01-23	19.7400	19.850000	19.700100	19.800000	+0.304%	18,581	+0.909%
2026-01-22	19.8000	19.850000	19.730000	19.740000	-0.554%	14,338	+1.216%
2026-01-21	19.8500	19.889900	19.710000	19.850000	+0.354%	25,342	+0.655%
2026-01-20	19.8400	19.850000	19.700000	19.780000	-0.603%	19,233	+1.011%
2026-01-16	19.9399	19.939900	19.750000	19.900000	+0.607%	20,732	+0.402%
2026-01-15	19.7500	19.939900	19.750000	19.780000	+0.203%	40,831	+1.011%
2026-01-14	19.8000	19.800000	19.640000	19.740000	-0.152%	78,340	+1.216%
2026-01-13	19.6700	19.830000	19.655000	19.770000	+0.508%	19,752	+1.062%
2026-01-12	19.6500	19.710407	19.560100	19.670000	-0.355%	32,991	+1.576%
2026-01-09	19.6800	19.839900	19.660000	19.740000	+0.152%	11,452	+1.216%
2026-01-08	19.6900	19.770000	19.650000	19.710000	+0.305%	30,383	+1.370%
2026-01-07	19.4800	19.770000	19.480000	19.650000	+0.460%	36,918	+1.679%
2026-01-06	19.4300	19.560000	19.430000	19.560000	+0.669%	27,766	+2.147%
2026-01-05	19.3700	19.570900	19.355000	19.430000	+0.310%	16,009	+2.831%
2026-01-02	19.3300	19.440000	19.260000	19.370000	+0.571%	11,513	+3.149%
2025-12-31	19.3400	19.380000	19.250000	19.260000	-0.465%	86,913	+3.738%
2025-12-30	19.3100	19.360000	19.301200	19.350000	+0.259%	24,065	+3.256%
2025-12-29	19.2200	19.340000	19.220000	19.300000	+0.104%	57,850	+3.523%
2025-12-26	19.2600	19.340000	19.210000	19.280000	0.000%	63,547	+3.631%
2025-12-24	19.1700	19.323800	19.170000	19.280000	+0.364%	27,637	+3.631%
2025-12-23	19.1600	19.250000	19.160000	19.210000	+0.261%	48,061	+4.008%
2025-12-22	19.1300	19.270000	19.120100	19.160000	0.000%	154,896	+4.280%
2025-12-19	19.0800	19.239900	19.080000	19.160000	+0.104%	79,978	+4.280%
2025-12-18	19.0600	19.160000	19.051100	19.140000	+0.472%	80,545	+4.389%
2025-12-17	19.0800	19.200000	19.010000	19.050000	-0.730%	69,803	+4.882%
2025-12-16	19.0100	19.260000	19.010000	19.190000	+0.735%	88,119	+4.117%
2025-12-15	19.0900	19.110000	19.030000	19.050000	-0.366%	62,767	+4.882%
2025-12-12	19.1700	19.309900	19.050000	19.120000	-0.830%	98,566	+4.498%
2025-12-11	19.3000	19.300000	19.160000	19.280000	0.000%	41,714	+3.631%
2025-12-10	19.2100	19.340000	19.140000	19.280000	+0.312%	43,411	+3.631%
2025-12-09	19.2600	19.391600	19.220000	19.220000	-0.208%	47,017	+3.954%
2025-12-08	19.2600	19.310000	19.184500	19.260000	-0.259%	30,067	+3.738%
2025-12-05	19.1800	19.370000	19.140000	19.310000	+0.521%	77,261	+3.470%
2025-12-04	19.2200	19.420000	19.190000	19.210000	-0.621%	50,279	+4.008%
2025-12-03	19.2400	19.339900	19.240000	19.330000	+0.520%	71,438	+3.363%
2025-12-02	19.2000	19.380000	19.200000	19.230000	+0.156%	76,918	+3.900%
2025-12-01	19.2000	19.210100	19.029000	19.200000	+0.104%	27,196	+4.063%
2025-11-28	19.0300	19.200000	19.030000	19.180000	+0.841%	25,590	+4.171%
2025-11-26	18.9250	19.160000	18.820000	19.020000	+0.264%	57,138	+5.047%
2025-11-25	19.1300	19.290000	18.790000	18.970000	-0.785%	102,520	+5.324%
2025-11-24	19.0800	19.290000	19.080000	19.120000	+0.210%	30,619	+4.498%
2025-11-21	19.1200	19.210000	18.835000	19.080000	+0.052%	96,515	+4.717%
2025-11-20	19.3100	19.383800	19.020000	19.070000	-1.089%	83,080	+4.772%
2025-11-19	19.3200	19.470000	19.140000	19.280000	-0.772%	30,581	+3.631%
2025-11-18	19.5600	19.560000	19.270000	19.430000	-0.308%	59,321	+2.831%
2025-11-17	19.6400	19.681300	19.320000	19.490000	-1.116%	50,520	+2.514%
2025-11-14	19.6500	19.770000	19.540000	19.710000	0.000%	30,643	+1.370%
2025-11-13	19.8200	19.890000	19.620000	19.710000	-0.905%	77,814	+1.370%
2025-11-12	19.9700	19.970000	19.790000	19.890000	-0.649%	33,816	+0.452%
2025-11-11	20.1600	20.160000	19.960000	20.020000	-0.299%	39,491	-0.200%
2025-11-10	20.2700	20.270000	20.050000	20.080000	-0.496%	32,162	-0.498%
2025-11-07	20.1900	20.200000	20.014600	20.180000	-0.050%	43,414	-0.991%
2025-11-06	19.9500	20.195000	19.900100	20.190000	+1.001%	29,934	-1.040%
2025-11-05	20.0100	20.200000	19.920000	19.990000	-0.399%	37,605	-0.050%
2025-11-04	20.2600	20.280000	20.040000	20.070000	-0.840%	54,037	-0.448%
2025-11-03	20.2100	20.340000	20.170100	20.240000	-0.736%	33,211	-1.285%
2025-10-31	20.4500	20.450000	20.240000	20.390000	-1.366%	16,427	-2.011%
2025-10-30	20.8000	20.800000	20.500000	20.672300	-0.374%	22,916	-3.349%
2025-10-29	20.7900	20.830000	20.650000	20.750000	-0.096%	29,279	-3.711%
2025-10-28	20.8100	20.830000	20.717400	20.769900	+0.338%	22,495	-3.803%
2025-10-27	20.7100	20.720000	20.676900	20.700000	-0.097%	21,899	-3.478%
2025-10-24	20.7600	20.760000	20.620000	20.720000	+0.193%	34,215	-3.571%
2025-10-23	20.6800	20.690000	20.600000	20.680000	+0.242%	18,375	-3.385%
2025-10-22	20.7300	20.730000	20.600000	20.630000	-0.290%	29,222	-3.151%
2025-10-21	20.6500	20.750000	20.625000	20.690000	+0.388%	23,444	-3.432%
2025-10-20	20.5700	20.625500	20.510000	20.610000	+0.782%	21,552	-3.057%
2025-10-17	20.6200	20.650000	20.410000	20.450000	-0.390%	21,921	-2.298%
2025-10-16	20.6000	20.639200	20.522500	20.530000	+0.391%	21,194	-2.679%
2025-10-15	20.4500	20.450000	20.400000	20.450000	0.000%	27,894	-2.298%
2025-10-14	20.4300	20.490000	20.220000	20.450000	-0.049%	37,269	-2.298%
2025-10-13	20.4300	20.549900	20.410100	20.460000	+0.098%	10,035	-2.346%
2025-10-10	20.6400	20.640000	19.630000	20.440000	-0.535%	43,118	-2.250%
2025-10-09	20.6500	20.660000	20.520000	20.550000	-0.291%	34,092	-2.774%
2025-10-08	20.6009	20.670000	20.600000	20.610000	-0.290%	11,759	-3.057%
2025-10-07	20.6000	20.690000	20.600000	20.670000	-0.145%	21,097	-3.338%
2025-10-06	20.7200	20.729000	20.580000	20.700000	0.000%	32,307	-3.478%
2025-10-03	20.7000	20.770000	20.650000	20.700000	+0.145%	59,903	-3.478%
2025-10-02	20.7100	20.739900	20.615000	20.670000	+0.097%	55,007	-3.338%
2025-10-01	20.5800	20.690000	20.570000	20.650000	+0.438%	31,922	-3.245%
2025-09-30	20.6500	20.699900	20.560000	20.560000	-0.579%	74,651	-2.821%
2025-09-29	20.7100	20.801000	20.650000	20.679800	-0.146%	29,241	-3.384%
2025-09-26	20.8300	20.840000	20.670000	20.710000	-0.385%	6,620	-3.525%
2025-09-25	20.8380	20.880000	20.710000	20.790000	-0.144%	13,352	-3.896%
2025-09-24	20.6300	21.070000	20.630000	20.820000	+0.628%	23,172	-4.035%
2025-09-23	20.7300	20.737600	20.620000	20.690000	-0.097%	15,083	-3.432%
2025-09-22	20.6800	20.720000	20.645200	20.710000	-0.193%	16,136	-3.525%
2025-09-19	20.7550	20.780000	20.650000	20.750000	+0.096%	13,509	-3.711%
2025-09-18	20.6500	20.730000	20.620000	20.730000	+0.145%	12,743	-3.618%
2025-09-17	20.7500	20.750000	20.640000	20.700000	+0.048%	15,380	-3.478%
2025-09-16	20.7400	20.748800	20.620000	20.690000	+0.024%	51,584	-3.432%
2025-09-15	20.6600	20.798400	20.646000	20.685000	-0.265%	37,111	-3.408%
2025-09-12	20.7322	20.805000	20.680000	20.740000	-0.048%	19,878	-3.664%
2025-09-11	20.7500	20.868400	20.710000	20.750000	0.000%	45,306	-3.711%
2025-09-10	20.8284	20.828400	20.700100	20.750000	+0.096%	22,682	-3.711%
2025-09-09	20.7200	20.850000	20.670000	20.730000	-0.384%	50,446	-3.618%
2025-09-08	20.6600	20.990000	20.660000	20.810000	+0.386%	6,863	-3.988%
2025-09-05	20.8200	20.850000	20.720000	20.730000	+0.206%	34,559	-3.618%
2025-09-04	20.7700	20.770000	20.650100	20.687400	-0.109%	27,144	-3.419%
2025-09-03	20.7100	20.736100	20.660600	20.710000	+0.242%	19,584	-3.525%
2025-09-02	20.6500	20.720000	20.624400	20.660000	+0.048%	10,375	-3.291%
2025-08-29	20.6991	20.700700	20.590000	20.650000	+0.048%	42,460	-3.245%
2025-08-28	20.6595	20.739900	20.620000	20.640000	-0.193%	5,897	-3.198%
2025-08-27	20.7500	20.759900	20.630000	20.680000	-0.385%	9,720	-3.385%
2025-08-26	20.7600	20.850000	20.750000	20.760000	-0.269%	13,331	-3.757%
2025-08-25	20.8000	20.950000	20.716600	20.816000	-0.497%	15,621	-4.016%
2025-08-22	20.7500	20.930000	20.750000	20.920000	+0.480%	15,624	-4.493%
2025-08-21	20.7700	20.990000	20.645000	20.820000	+0.386%	41,047	-4.035%
2025-08-20	20.7500	20.789900	20.678000	20.740000	+0.242%	22,915	-3.664%
2025-08-19	20.6700	20.733900	20.620000	20.690000	+0.437%	23,823	-3.432%
2025-08-18	20.6375	20.664800	20.555000	20.600000	-0.242%	7,427	-3.010%
2025-08-15	20.6200	20.662500	20.590000	20.650000	-0.097%	6,330	-3.245%
2025-08-14	20.6900	20.705000	20.620000	20.670000	-0.241%	19,201	-3.338%
2025-08-13	20.5900	20.760000	20.590000	20.720000	+0.193%	15,547	-3.571%
2025-08-12	20.5900	20.680000	20.590000	20.680000	+0.291%	21,117	-3.385%
2025-08-11	20.6500	20.666100	20.570100	20.620000	-0.097%	28,207	-3.104%
2025-08-08	20.6400	20.730000	20.570000	20.640000	-0.338%	26,086	-3.198%
2025-08-07	20.7400	20.740000	20.620500	20.710000	-0.096%	16,926	-3.525%
2025-08-06	20.7500	20.760000	20.640000	20.729900	-0.260%	11,868	-3.617%
2025-08-05	20.8300	20.860000	20.750000	20.783900	+0.163%	22,155	-3.868%
2025-08-04	20.6200	20.830000	20.620000	20.750000	+0.777%	23,952	-3.711%
2025-08-01	20.5700	20.839900	20.402500	20.590000	-1.010%	9,592	-2.963%
2025-07-31	21.0100	21.010000	20.770000	20.800000	-0.383%	14,093	-3.942%
2025-07-30	20.7700	20.960000	20.770000	20.880000	-0.095%	19,909	-4.310%
2025-07-29	20.8300	20.957000	20.830000	20.899900	+0.674%	8,691	-4.401%
2025-07-28	20.7700	20.790000	20.680000	20.760000	+0.096%	56,887	-3.757%
2025-07-25	20.8977	20.897700	20.670000	20.740000	-0.192%	53,835	-3.664%
2025-07-24	20.6800	20.800000	20.660000	20.780000	-0.096%	19,213	-3.850%
2025-07-23	20.7200	20.870000	20.700000	20.800000	+0.289%	21,073	-3.942%
2025-07-22	20.8500	20.850000	20.660000	20.740000	-0.528%	172,967	-3.664%
2025-07-21	20.8500	20.850000	20.680000	20.850000	+0.434%	14,762	-4.173%
2025-07-18	20.6700	20.770700	20.670000	20.760000	+0.145%	15,916	-3.757%
2025-07-17	20.7300	20.748700	20.600000	20.730000	+0.387%	7,894	-3.618%
2025-07-16	20.6500	20.780000	20.420000	20.650000	-0.242%	22,661	-3.245%
2025-07-15	20.8100	20.878000	20.660000	20.700000	-0.289%	17,938	-3.478%
2025-07-14	20.9000	20.940000	20.680000	20.760000	-0.812%	21,188	-3.757%
2025-07-11	20.8700	21.039900	20.810000	20.930000	-0.048%	28,915	-4.539%
2025-07-10	20.7658	21.070000	20.710100	20.940000	+0.335%	35,298	-4.585%
2025-07-09	20.8000	20.870000	20.770000	20.870000	+0.919%	27,303	-4.264%
2025-07-08	20.4900	20.740000	20.350100	20.680000	+0.977%	87,013	-3.385%
2025-07-07	20.4800	20.560000	20.380000	20.480000	-0.438%	34,816	-2.441%
2025-07-03	20.4400	20.680000	20.430000	20.570000	+0.146%	21,738	-2.868%
2025-07-02	20.4800	20.540000	20.440000	20.540000	+0.538%	20,363	-2.726%
2025-07-01	20.2500	20.460000	20.250000	20.430000	+1.039%	56,954	-2.203%
2025-06-30	20.4900	20.530000	20.210000	20.220000	-1.028%	245,428	-1.187%
2025-06-27	20.5000	20.562600	20.336800	20.430000	-0.293%	35,107	-2.203%
2025-06-26	20.3700	20.490000	20.338100	20.490000	+0.639%	10,329	-2.489%
2025-06-25	20.3700	20.450000	20.260000	20.360000	0.000%	34,147	-1.866%
2025-06-24	20.1200	20.380000	20.120000	20.360000	+0.942%	52,879	-1.866%
2025-06-23	20.0600	20.250000	20.060000	20.170000	+0.249%	25,017	-0.942%
2025-06-20	20.2538	20.320000	20.030000	20.120000	-0.297%	173,735	-0.696%
2025-06-18	20.3500	20.360000	20.160000	20.180000	-0.247%	66,719	-0.991%
2025-06-17	20.5800	20.580000	20.100000	20.230000	-1.317%	39,033	-1.236%
2025-06-16	20.5000	20.750000	20.470000	20.500000	0.000%	79,410	-2.537%
2025-06-13	20.6700	20.760000	20.500000	20.500000	-1.252%	24,695	-2.537%
2025-06-12	20.7300	20.840000	20.700000	20.760000	-0.096%	16,784	-3.757%
2025-06-11	20.7900	20.820000	20.760000	20.780000	+0.290%	30,544	-3.850%
2025-06-10	20.6400	20.890000	20.640000	20.720000	+0.485%	46,061	-3.571%
2025-06-09	20.6400	20.730000	20.570000	20.620000	-0.145%	37,242	-3.104%
2025-06-06	20.5800	20.650000	20.530000	20.650000	+0.097%	49,560	-3.245%
2025-06-05	20.6500	20.700000	20.600000	20.630000	-0.048%	63,689	-3.151%
2025-06-04	20.6300	20.740000	20.585000	20.640000	+0.243%	24,159	-3.198%
2025-06-03	20.6000	20.700000	20.520000	20.590000	+0.146%	22,564	-2.963%
2025-06-02	20.4100	20.630000	20.350000	20.560000	+0.735%	64,625	-2.821%
2025-05-30	20.6200	20.620000	20.370000	20.410000	-1.306%	290,990	-2.107%
2025-05-29	20.8300	20.840000	20.540000	20.680000	-0.723%	44,808	-3.385%
2025-05-28	20.8900	20.980000	20.800000	20.830700	-0.332%	27,986	-4.084%
2025-05-27	20.8400	20.970000	20.750000	20.900000	+0.966%	21,426	-4.402%
2025-05-23	20.6700	20.724800	20.640000	20.700000	0.000%	11,617	-3.478%
2025-05-22	20.7500	20.910000	20.680000	20.700000	-0.097%	36,856	-3.478%
2025-05-21	21.0000	21.000000	20.720000	20.720000	-1.474%	29,118	-3.571%
2025-05-20	21.0300	21.105500	21.030000	21.030000	-0.142%	21,156	-4.993%
2025-05-19	21.0200	21.130000	21.020000	21.060000	-0.047%	6,950	-5.128%
2025-05-16	21.1800	21.180000	19.800000	21.070000	-0.260%	17,070	-5.173%
2025-05-15	21.1000	21.190000	21.050000	21.125000	+0.213%	18,926	-5.420%
2025-05-14	21.1000	21.155000	21.060000	21.080000	-0.237%	38,198	-5.218%
2025-05-13	21.3700	21.440000	21.010000	21.130000	-1.446%	35,333	-5.442%
2025-05-12	21.5400	21.572800	21.310000	21.440000	-0.047%	17,697	-6.810%
2025-05-09	21.4400	21.549600	21.320000	21.450000	+0.093%	9,605	-6.853%
2025-05-08	21.5600	21.564200	21.356200	21.430000	-0.879%	25,779	-6.766%
2025-05-07	21.6950	21.695000	21.580000	21.620000	-0.092%	16,324	-7.586%
2025-05-06	21.6900	21.690000	21.590000	21.640000	+0.278%	10,805	-7.671%
2025-05-05	21.5872	21.768259	21.562400	21.580000	-0.415%	6,759	-7.414%
2025-05-02	21.8100	21.810000	21.550000	21.670000	-0.184%	5,308	-7.799%
2025-05-01	21.7600	21.900300	21.600000	21.710000	-1.408%	13,858	-7.969%
2025-04-30	22.0500	22.180000	21.972800	22.020000	-0.045%	13,611	-9.264%
2025-04-29	21.8560	22.110000	21.856000	22.030000	+0.136%	17,701	-9.305%
2025-04-28	21.6700	22.000000	21.670000	22.000000	0.000%	14,256	-9.182%
2025-04-25	21.9350	22.019400	21.868000	22.000000	0.000%	6,930	-9.182%
2025-04-24	21.8700	22.000000	21.210000	22.000000	+0.710%	9,981	-9.182%
2025-04-23	21.8300	21.900000	21.730000	21.845000	+0.668%	4,731	-8.537%
2025-04-22	21.7227	21.722700	21.610000	21.700000	+0.278%	24,411	-7.926%
2025-04-21	21.5100	21.639900	21.510000	21.639900	-0.047%	5,912	-7.671%
2025-04-17	21.6500	21.710000	21.430100	21.650000	+0.371%	10,993	-7.714%
2025-04-16	21.3000	21.600000	21.210000	21.570000	+1.282%	11,140	-7.371%
2025-04-15	21.2000	21.383700	21.200000	21.296900	+0.457%	9,752	-6.184%
2025-04-14	21.2550	21.359900	21.140000	21.200000	+0.522%	16,582	-5.755%