COF/PI
Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series I
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.63USD-0.240%(-0.04)142,725
Pre-marketOct 2, 2026 9:12:30 AM EDT
16.74USD+0.661%(+0.11)
COF/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.72 | 16.98 | 16.59 | 16.63 | -0.240% | 142,725 | 0.000% |
| 2026-10-01 | 16.48 | 16.73 | 16.28 | 16.67 | +1.337% | 380,935 | -0.240% |
| 2026-09-30 | 16.60 | 16.68 | 16.36 | 16.45 | -0.544% | 483,853 | +1.094% |
| 2026-09-29 | 16.70 | 16.70 | 16.51 | 16.54 | -0.601% | 292,502 | +0.544% |
| 2026-09-28 | 16.74 | 16.80 | 16.60 | 16.64 | -0.775% | 215,481 | -0.060% |
| 2026-09-25 | 16.90 | 17.00 | 16.76 | 16.77 | -0.887% | 184,962 | -0.835% |
| 2026-09-24 | 17.14 | 17.20 | 16.92 | 16.92 | -1.571% | 233,695 | -1.714% |
| 2026-09-23 | 17.26 | 17.39 | 17.01 | 17.19 | -0.979% | 136,636 | -3.258% |
| 2026-09-22 | 17.51 | 17.55 | 17.27 | 17.36 | -0.857% | 174,626 | -4.205% |
| 2026-09-21 | 17.55 | 17.72 | 17.43 | 17.51 | -0.398% | 155,047 | -5.026% |
| 2026-09-18 | 17.51 | 17.64 | 17.35 | 17.58 | +0.228% | 168,807 | -5.404% |
| 2026-09-17 | 17.64 | 17.73 | 17.40 | 17.54 | -0.736% | 185,175 | -5.188% |
| 2026-09-16 | 17.10 | 17.67 | 17.10 | 17.67 | +2.733% | 188,477 | -5.886% |
| 2026-09-15 | 17.28 | 17.35 | 16.93 | 17.20 | -0.578% | 440,831 | -3.314% |
| 2026-09-14 | 17.26 | 17.40 | 17.25 | 17.30 | -0.346% | 130,334 | -3.873% |
| 2026-09-11 | 17.41 | 17.55 | 17.36 | 17.36 | +0.289% | 101,748 | -4.205% |
| 2026-09-10 | 17.23 | 17.39 | 17.20 | 17.31 | 0.000% | 222,091 | -3.928% |
| 2026-09-09 | 17.57 | 17.57 | 17.30 | 17.31 | -1.199% | 131,377 | -3.928% |
| 2026-09-08 | 17.46 | 17.69 | 17.45 | 17.52 | +0.114% | 182,965 | -5.080% |
| 2026-09-04 | 17.52 | 17.60 | 17.45 | 17.50 | +0.114% | 134,082 | -4.971% |
| 2026-09-03 | 17.54 | 17.70 | 17.42 | 17.48 | +0.172% | 115,197 | -4.863% |
| 2026-09-02 | 17.32 | 17.45 | 17.31 | 17.45 | +0.518% | 147,415 | -4.699% |
| 2026-09-01 | 17.48 | 17.67 | 17.34 | 17.36 | -0.686% | 209,875 | -4.205% |
| 2026-08-31 | 17.51 | 17.57 | 17.27 | 17.48 | -0.228% | 252,413 | -4.863% |
| 2026-08-28 | 17.64 | 17.77 | 17.51 | 17.52 | -0.680% | 183,753 | -5.080% |
| 2026-08-27 | 17.64 | 17.70 | 17.59 | 17.64 | +0.057% | 118,489 | -5.726% |
| 2026-08-26 | 17.75 | 17.82 | 17.60 | 17.63 | -0.955% | 219,276 | -5.672% |
| 2026-08-25 | 17.76 | 17.86 | 17.71 | 17.80 | +0.508% | 191,343 | -6.573% |
| 2026-08-24 | 17.66 | 17.78 | 17.60 | 17.71 | +0.340% | 192,271 | -6.098% |
| 2026-08-21 | 17.65 | 17.81 | 17.64 | 17.65 | -0.170% | 136,768 | -5.779% |
| 2026-08-20 | 17.67 | 17.76 | 17.64 | 17.68 | -0.674% | 155,658 | -5.939% |
| 2026-08-19 | 17.76 | 17.88 | 17.67 | 17.80 | +0.736% | 240,657 | -6.573% |
| 2026-08-18 | 17.62 | 17.70 | 17.57 | 17.67 | +0.170% | 180,445 | -5.886% |
| 2026-08-17 | 17.67 | 17.70 | 17.60 | 17.64 | -1.617% | 263,129 | -5.726% |
| 2026-08-14 | 17.90 | 18.00 | 17.88 | 17.93 | +0.168% | 158,725 | -7.250% |
| 2026-08-13 | 17.86 | 18.00 | 17.86 | 17.90 | +0.280% | 174,797 | -7.095% |
| 2026-08-12 | 17.87 | 17.90 | 17.85 | 17.85 | -0.168% | 105,943 | -6.835% |
| 2026-08-11 | 17.94 | 18.03 | 17.87 | 17.88 | -0.279% | 91,110 | -6.991% |
| 2026-08-10 | 18.06 | 18.09 | 17.90 | 17.93 | -0.823% | 136,802 | -7.250% |
| 2026-08-07 | 18.04 | 18.12 | 18.00 | 18.08 | +0.271% | 48,616 | -8.014% |
| 2026-08-06 | 18.10 | 18.19 | 17.98 | 18.03 | -0.442% | 103,745 | -7.765% |
| 2026-08-05 | 18.22 | 18.22 | 18.11 | 18.11 | -0.604% | 154,789 | -8.172% |
| 2026-08-04 | 18.16 | 18.24 | 18.16 | 18.22 | +0.441% | 111,267 | -8.727% |
| 2026-08-03 | 18.17 | 18.20 | 18.10 | 18.14 | +0.387% | 109,913 | -8.324% |
| 2026-07-31 | 18.08 | 18.19 | 18.01 | 18.07 | +0.222% | 141,842 | -7.969% |
| 2026-07-30 | 18.05 | 18.08 | 18.01 | 18.03 | +0.111% | 123,567 | -7.765% |
| 2026-07-29 | 18.01 | 18.11 | 18.00 | 18.01 | -0.332% | 140,520 | -7.662% |
| 2026-07-28 | 18.11 | 18.15 | 18.05 | 18.07 | +0.111% | 81,126 | -7.969% |
| 2026-07-27 | 18.10 | 18.10 | 18.01 | 18.05 | +0.278% | 122,071 | -7.867% |
| 2026-07-24 | 18.05 | 18.13 | 18.00 | 18.00 | -0.277% | 80,846 | -7.611% |
| 2026-07-23 | 18.10 | 18.19 | 18.02 | 18.05 | -0.660% | 110,520 | -7.867% |
| 2026-07-22 | 18.18 | 18.25 | 18.17 | 18.17 | -0.329% | 89,065 | -8.476% |
| 2026-07-21 | 18.27 | 18.29 | 18.21 | 18.23 | -0.328% | 92,386 | -8.777% |
| 2026-07-20 | 18.22 | 18.34 | 18.22 | 18.29 | 0.000% | 264,672 | -9.076% |
| 2026-07-17 | 18.20 | 18.29 | 18.19 | 18.29 | +0.274% | 94,168 | -9.076% |
| 2026-07-16 | 18.25 | 18.27 | 18.19 | 18.24 | -0.055% | 156,460 | -8.827% |
| 2026-07-15 | 18.25 | 18.29 | 18.17 | 18.25 | +0.055% | 115,285 | -8.877% |
| 2026-07-14 | 18.16 | 18.27 | 18.15 | 18.24 | +0.607% | 100,189 | -8.827% |
| 2026-07-13 | 18.05 | 18.21 | 18.05 | 18.13 | +0.055% | 116,204 | -8.274% |
| 2026-07-10 | 18.14 | 18.18 | 18.05 | 18.12 | -0.220% | 105,275 | -8.223% |
| 2026-07-09 | 18.24 | 18.25 | 18.13 | 18.16 | -0.165% | 89,196 | -8.425% |
| 2026-07-08 | 18.34 | 18.36 | 18.10 | 18.19 | -1.141% | 172,632 | -8.576% |
| 2026-07-07 | 18.45 | 18.47 | 18.35 | 18.40 | -0.325% | 99,274 | -9.620% |
| 2026-07-06 | 18.30 | 18.46 | 18.30 | 18.46 | +0.709% | 81,408 | -9.913% |
| 2026-07-02 | 18.35 | 18.44 | 18.32 | 18.33 | -0.163% | 42,681 | -9.274% |
| 2026-07-01 | 18.26 | 18.43 | 18.22 | 18.36 | +0.438% | 45,162 | -9.423% |
| 2026-06-30 | 18.29 | 18.50 | 18.20 | 18.28 | +0.055% | 736,010 | -9.026% |
| 2026-06-29 | 18.08 | 18.31 | 17.96 | 18.27 | +1.444% | 172,126 | -8.976% |
| 2026-06-26 | 17.92 | 18.02 | 17.90 | 18.01 | +0.223% | 126,352 | -7.662% |
| 2026-06-25 | 18.01 | 18.05 | 17.90 | 17.97 | 0.000% | 342,251 | -7.457% |
| 2026-06-24 | 18.05 | 18.05 | 17.93 | 17.97 | +0.111% | 143,634 | -7.457% |
| 2026-06-23 | 17.88 | 17.98 | 17.88 | 17.95 | +0.167% | 211,059 | -7.354% |
| 2026-06-22 | 18.02 | 18.09 | 17.92 | 17.92 | -0.775% | 143,271 | -7.199% |
| 2026-06-18 | 18.04 | 18.12 | 18.02 | 18.06 | +0.389% | 116,583 | -7.918% |
| 2026-06-17 | 18.14 | 18.20 | 17.99 | 17.99 | -0.991% | 320,326 | -7.560% |
| 2026-06-16 | 18.11 | 18.19 | 18.07 | 18.17 | +0.387% | 120,909 | -8.476% |
| 2026-06-15 | 18.06 | 18.18 | 18.06 | 18.10 | +0.556% | 100,946 | -8.122% |
| 2026-06-12 | 18.04 | 18.08 | 17.98 | 18.00 | -0.139% | 141,160 | -7.611% |
| 2026-06-11 | 17.91 | 18.05 | 17.91 | 18.02 | +0.811% | 95,327 | -7.739% |
| 2026-06-10 | 17.92 | 17.99 | 17.88 | 17.88 | -0.168% | 289,325 | -6.991% |
| 2026-06-09 | 17.93 | 18.01 | 17.87 | 17.91 | -0.223% | 86,644 | -7.147% |
| 2026-06-08 | 18.01 | 18.04 | 17.89 | 17.95 | +0.167% | 164,880 | -7.354% |
| 2026-06-05 | 18.07 | 18.14 | 17.90 | 17.92 | -1.158% | 122,469 | -7.199% |
| 2026-06-04 | 18.06 | 18.18 | 18.03 | 18.13 | +0.110% | 97,407 | -8.274% |
| 2026-06-03 | 18.11 | 18.19 | 18.01 | 18.11 | -0.495% | 218,047 | -8.172% |
| 2026-06-02 | 18.25 | 18.33 | 18.15 | 18.20 | -0.546% | 130,713 | -8.626% |
| 2026-06-01 | 18.30 | 18.34 | 18.21 | 18.30 | +0.219% | 141,225 | -9.126% |
| 2026-05-29 | 18.36 | 18.44 | 18.26 | 18.26 | -0.599% | 180,752 | -8.927% |
| 2026-05-28 | 18.40 | 18.45 | 18.37 | 18.37 | -0.271% | 80,499 | -9.472% |
| 2026-05-27 | 18.36 | 18.48 | 18.33 | 18.42 | +0.327% | 115,615 | -9.718% |
| 2026-05-26 | 18.34 | 18.42 | 18.28 | 18.36 | +0.383% | 151,005 | -9.423% |
| 2026-05-22 | 18.36 | 18.37 | 18.21 | 18.29 | -0.164% | 112,445 | -9.076% |
| 2026-05-21 | 18.33 | 18.41 | 18.12 | 18.32 | -0.218% | 154,652 | -9.225% |
| 2026-05-20 | 18.32 | 18.40 | 18.25 | 18.36 | +0.658% | 174,967 | -9.423% |
| 2026-05-19 | 18.40 | 18.41 | 18.23 | 18.24 | -2.824% | 153,059 | -8.827% |
| 2026-05-18 | 18.90 | 18.90 | 18.77 | 18.77 | -0.053% | 95,963 | -11.401% |
| 2026-05-15 | 19.00 | 19.00 | 18.78 | 18.78 | -1.675% | 105,750 | -11.448% |
| 2026-05-14 | 19.18 | 19.22 | 19.10 | 19.10 | -0.287% | 54,723 | -12.932% |
| 2026-05-13 | 19.19 | 19.19 | 19.12 | 19.16 | -0.026% | 67,516 | -13.182% |
| 2026-05-12 | 19.17 | 19.24 | 19.11 | 19.16 | -0.208% | 73,358 | -13.205% |
| 2026-05-11 | 19.21 | 19.28 | 19.18 | 19.20 | -0.052% | 68,168 | -13.385% |
| 2026-05-08 | 19.14 | 19.25 | 19.10 | 19.21 | +0.681% | 81,274 | -13.431% |
| 2026-05-07 | 19.12 | 19.19 | 19.04 | 19.08 | -0.366% | 72,210 | -12.841% |
| 2026-05-06 | 19.07 | 19.18 | 19.07 | 19.15 | +0.631% | 68,030 | -13.159% |
| 2026-05-05 | 18.94 | 19.05 | 18.93 | 19.03 | +0.475% | 100,300 | -12.612% |
| 2026-05-04 | 18.97 | 19.09 | 18.90 | 18.94 | -0.630% | 104,247 | -12.196% |
| 2026-05-01 | 19.03 | 19.14 | 19.02 | 19.06 | +0.369% | 66,265 | -12.749% |
| 2026-04-30 | 18.95 | 19.02 | 18.88 | 18.99 | +0.423% | 257,661 | -12.428% |
| 2026-04-29 | 19.01 | 19.07 | 18.89 | 18.91 | -0.645% | 118,080 | -12.057% |
| 2026-04-28 | 19.13 | 19.17 | 19.02 | 19.03 | -0.458% | 49,070 | -12.624% |
| 2026-04-27 | 19.22 | 19.25 | 19.05 | 19.12 | -0.467% | 62,557 | -13.024% |
| 2026-04-24 | 19.16 | 19.25 | 19.11 | 19.21 | +0.313% | 45,827 | -13.431% |
| 2026-04-23 | 19.31 | 19.33 | 19.11 | 19.15 | -0.571% | 74,031 | -13.159% |
| 2026-04-22 | 19.19 | 19.26 | 19.17 | 19.26 | +0.378% | 53,328 | -13.655% |
| 2026-04-21 | 19.18 | 19.22 | 19.15 | 19.19 | -0.013% | 81,303 | -13.329% |
| 2026-04-20 | 19.22 | 19.29 | 19.12 | 19.19 | -0.415% | 149,761 | -13.340% |
| 2026-04-17 | 19.34 | 19.34 | 19.24 | 19.27 | +0.208% | 64,908 | -13.700% |
| 2026-04-16 | 19.43 | 19.43 | 19.18 | 19.23 | -0.620% | 61,634 | -13.521% |
| 2026-04-15 | 19.25 | 19.38 | 19.25 | 19.35 | +0.311% | 72,703 | -14.057% |
| 2026-04-14 | 19.25 | 19.36 | 19.13 | 19.29 | +0.731% | 85,765 | -13.790% |
| 2026-04-13 | 19.08 | 19.21 | 19.08 | 19.15 | +0.052% | 72,249 | -13.159% |
| 2026-04-10 | 19.26 | 19.26 | 19.13 | 19.14 | -0.364% | 60,131 | -13.114% |
| 2026-04-09 | 19.18 | 19.26 | 19.14 | 19.21 | +0.313% | 57,758 | -13.431% |
| 2026-04-08 | 19.15 | 19.25 | 19.12 | 19.15 | +0.789% | 72,139 | -13.159% |
| 2026-04-07 | 18.90 | 19.06 | 18.85 | 19.00 | +0.237% | 93,207 | -12.474% |
| 2026-04-06 | 18.85 | 18.96 | 18.82 | 18.95 | +0.397% | 74,928 | -12.266% |
| 2026-04-02 | 18.72 | 18.89 | 18.70 | 18.88 | +0.479% | 73,322 | -11.917% |
| 2026-04-01 | 18.66 | 18.97 | 18.66 | 18.79 | +0.751% | 115,996 | -11.495% |
| 2026-03-31 | 18.65 | 18.85 | 18.57 | 18.65 | +0.107% | 472,413 | -10.831% |
| 2026-03-30 | 18.74 | 18.76 | 18.62 | 18.63 | +0.215% | 102,285 | -10.735% |
| 2026-03-27 | 18.58 | 18.66 | 18.44 | 18.59 | -0.054% | 90,332 | -10.543% |
| 2026-03-26 | 18.64 | 18.80 | 18.54 | 18.60 | -0.747% | 95,322 | -10.591% |
| 2026-03-25 | 18.79 | 18.85 | 18.71 | 18.74 | +0.268% | 85,808 | -11.259% |
| 2026-03-24 | 18.61 | 18.76 | 18.61 | 18.69 | -0.585% | 137,309 | -11.022% |
| 2026-03-23 | 18.84 | 18.96 | 18.73 | 18.80 | +0.535% | 82,012 | -11.543% |
| 2026-03-20 | 19.15 | 19.15 | 18.65 | 18.70 | -2.401% | 80,975 | -11.070% |
| 2026-03-19 | 19.13 | 19.19 | 19.05 | 19.16 | -0.104% | 104,636 | -13.205% |
| 2026-03-18 | 19.17 | 19.23 | 19.07 | 19.18 | -0.208% | 85,048 | -13.295% |
| 2026-03-17 | 19.15 | 19.28 | 19.12 | 19.22 | +0.523% | 46,905 | -13.476% |
| 2026-03-16 | 19.18 | 19.27 | 19.10 | 19.12 | +0.105% | 87,243 | -13.023% |
| 2026-03-13 | 19.12 | 19.20 | 19.06 | 19.10 | -0.209% | 80,188 | -12.932% |
| 2026-03-12 | 19.22 | 19.29 | 19.05 | 19.14 | -0.520% | 105,899 | -13.114% |
| 2026-03-11 | 19.35 | 19.43 | 19.20 | 19.24 | -0.671% | 141,232 | -13.565% |
| 2026-03-10 | 19.39 | 19.45 | 19.30 | 19.37 | +0.311% | 57,176 | -14.146% |
| 2026-03-09 | 19.43 | 19.44 | 19.21 | 19.31 | -0.618% | 84,717 | -13.879% |
| 2026-03-06 | 19.50 | 19.51 | 19.35 | 19.43 | -0.614% | 98,543 | -14.411% |
| 2026-03-05 | 19.53 | 19.63 | 19.53 | 19.55 | -0.255% | 57,545 | -14.936% |
| 2026-03-04 | 19.63 | 19.63 | 19.58 | 19.60 | +0.102% | 138,047 | -15.153% |
| 2026-03-03 | 19.49 | 19.63 | 19.40 | 19.58 | -0.204% | 69,414 | -15.066% |
| 2026-03-02 | 19.58 | 19.68 | 19.50 | 19.62 | -0.102% | 187,384 | -15.240% |
| 2026-02-27 | 19.66 | 19.73 | 19.45 | 19.64 | -0.305% | 334,026 | -15.326% |
| 2026-02-26 | 19.81 | 19.90 | 19.70 | 19.70 | -0.756% | 56,541 | -15.584% |
| 2026-02-25 | 19.93 | 19.93 | 19.78 | 19.85 | 0.000% | 77,422 | -16.222% |
| 2026-02-24 | 19.92 | 19.93 | 19.83 | 19.85 | -0.476% | 72,494 | -16.222% |
| 2026-02-23 | 19.85 | 19.96 | 19.75 | 19.95 | +0.025% | 140,503 | -16.621% |
| 2026-02-20 | 19.81 | 19.97 | 19.76 | 19.94 | +0.783% | 124,198 | -16.600% |
| 2026-02-19 | 19.76 | 19.81 | 19.62 | 19.79 | +0.330% | 100,139 | -15.946% |
| 2026-02-18 | 19.65 | 19.84 | 19.65 | 19.72 | -0.051% | 148,687 | -15.669% |
| 2026-02-17 | 19.60 | 19.74 | 19.52 | 19.73 | -0.454% | 145,340 | -15.712% |
| 2026-02-13 | 19.86 | 19.88 | 19.82 | 19.82 | +0.149% | 104,277 | -16.095% |
| 2026-02-12 | 19.88 | 19.88 | 19.78 | 19.79 | -0.199% | 67,470 | -15.970% |
| 2026-02-11 | 19.82 | 19.88 | 19.76 | 19.83 | +0.253% | 43,632 | -16.137% |
| 2026-02-10 | 19.79 | 19.84 | 19.75 | 19.78 | +0.051% | 96,891 | -15.925% |
| 2026-02-09 | 19.78 | 19.78 | 19.67 | 19.77 | +0.152% | 84,531 | -15.883% |
| 2026-02-06 | 19.82 | 19.93 | 19.72 | 19.74 | -0.152% | 98,575 | -15.755% |
| 2026-02-05 | 19.70 | 19.80 | 19.68 | 19.77 | +0.127% | 89,345 | -15.883% |
| 2026-02-04 | 19.77 | 19.80 | 19.70 | 19.75 | +0.127% | 80,058 | -15.776% |
| 2026-02-03 | 19.74 | 19.85 | 19.62 | 19.72 | -0.253% | 133,106 | -15.669% |
| 2026-02-02 | 19.69 | 19.81 | 19.67 | 19.77 | +0.406% | 112,415 | -15.883% |
| 2026-01-30 | 19.61 | 19.70 | 19.60 | 19.69 | +0.357% | 145,986 | -15.541% |
| 2026-01-29 | 19.67 | 19.75 | 19.58 | 19.62 | -0.558% | 90,244 | -15.240% |
| 2026-01-28 | 19.79 | 19.79 | 19.64 | 19.73 | +0.051% | 127,967 | -15.712% |
| 2026-01-27 | 19.84 | 19.87 | 19.72 | 19.72 | -0.202% | 65,378 | -15.669% |
| 2026-01-26 | 19.84 | 19.89 | 19.74 | 19.76 | -0.152% | 81,701 | -15.840% |
| 2026-01-23 | 19.74 | 19.87 | 19.62 | 19.79 | +0.304% | 116,450 | -15.968% |
| 2026-01-22 | 19.62 | 19.82 | 19.62 | 19.73 | +0.356% | 100,870 | -15.712% |
| 2026-01-21 | 19.54 | 19.73 | 19.51 | 19.66 | +0.821% | 96,491 | -15.412% |
| 2026-01-20 | 19.58 | 19.65 | 19.43 | 19.50 | -0.915% | 146,225 | -14.718% |
| 2026-01-16 | 19.73 | 19.77 | 19.66 | 19.68 | -0.455% | 74,219 | -15.498% |
| 2026-01-15 | 19.75 | 19.85 | 19.66 | 19.77 | +0.517% | 149,465 | -15.883% |
| 2026-01-14 | 19.44 | 19.67 | 19.37 | 19.67 | +1.331% | 243,392 | -15.448% |
| 2026-01-13 | 19.35 | 19.50 | 19.32 | 19.41 | +0.518% | 203,054 | -14.323% |
| 2026-01-12 | 19.20 | 19.31 | 19.08 | 19.31 | +0.208% | 173,831 | -13.879% |
| 2026-01-09 | 19.24 | 19.34 | 19.20 | 19.27 | +0.312% | 110,591 | -13.700% |
| 2026-01-08 | 19.34 | 19.35 | 19.21 | 19.21 | -0.724% | 74,068 | -13.431% |
| 2026-01-07 | 19.38 | 19.39 | 19.26 | 19.35 | +0.259% | 127,288 | -14.057% |
| 2026-01-06 | 19.45 | 19.45 | 19.21 | 19.30 | -0.515% | 99,021 | -13.834% |
| 2026-01-05 | 19.35 | 19.54 | 19.28 | 19.40 | +0.310% | 177,876 | -14.278% |
| 2026-01-02 | 19.14 | 19.37 | 19.09 | 19.34 | +1.736% | 152,337 | -14.012% |
| 2025-12-31 | 19.02 | 19.08 | 19.00 | 19.01 | -0.158% | 283,294 | -12.520% |
| 2025-12-30 | 19.00 | 19.06 | 18.91 | 19.04 | +0.211% | 185,378 | -12.658% |
| 2025-12-29 | 18.95 | 19.03 | 18.94 | 19.00 | -0.057% | 187,569 | -12.474% |
| 2025-12-26 | 18.98 | 19.06 | 18.96 | 19.01 | +0.057% | 71,881 | -12.523% |
| 2025-12-24 | 18.96 | 19.06 | 18.94 | 19.00 | +0.105% | 55,531 | -12.474% |
| 2025-12-23 | 18.97 | 19.06 | 18.92 | 18.98 | -0.105% | 189,912 | -12.381% |
| 2025-12-22 | 19.01 | 19.10 | 19.00 | 19.00 | -0.210% | 163,764 | -12.474% |
| 2025-12-19 | 19.10 | 19.15 | 19.01 | 19.04 | -0.157% | 154,039 | -12.658% |
| 2025-12-18 | 19.13 | 19.21 | 19.07 | 19.07 | 0.000% | 289,916 | -12.795% |
| 2025-12-17 | 19.10 | 19.13 | 19.00 | 19.07 | -0.157% | 180,829 | -12.795% |
| 2025-12-16 | 19.10 | 19.15 | 19.00 | 19.10 | +0.262% | 198,193 | -12.932% |
| 2025-12-15 | 19.21 | 19.21 | 19.00 | 19.05 | +0.105% | 135,722 | -12.703% |
| 2025-12-12 | 19.05 | 19.15 | 19.02 | 19.03 | -0.627% | 125,333 | -12.612% |
| 2025-12-11 | 19.02 | 19.23 | 18.90 | 19.15 | +0.949% | 183,452 | -13.159% |
| 2025-12-10 | 18.90 | 19.02 | 18.80 | 18.97 | +0.637% | 181,622 | -12.335% |
| 2025-12-09 | 18.89 | 19.03 | 18.79 | 18.85 | -0.106% | 183,382 | -11.777% |
| 2025-12-08 | 18.96 | 18.97 | 18.82 | 18.87 | -0.264% | 162,214 | -11.871% |
| 2025-12-05 | 19.02 | 19.02 | 18.81 | 18.92 | -0.158% | 272,053 | -12.104% |
| 2025-12-04 | 18.96 | 19.05 | 18.92 | 18.95 | -0.316% | 184,011 | -12.243% |
| 2025-12-03 | 18.98 | 19.19 | 18.96 | 19.01 | 0.000% | 145,837 | -12.520% |
| 2025-12-02 | 19.06 | 19.12 | 18.97 | 19.01 | -0.262% | 205,218 | -12.520% |
| 2025-12-01 | 19.12 | 19.20 | 19.05 | 19.06 | -0.366% | 118,556 | -12.749% |
| 2025-11-28 | 19.25 | 19.32 | 19.13 | 19.13 | -0.261% | 110,141 | -13.068% |
| 2025-11-26 | 19.08 | 19.27 | 19.06 | 19.18 | +0.366% | 80,635 | -13.295% |
| 2025-11-25 | 18.99 | 19.15 | 18.93 | 19.11 | +0.632% | 111,078 | -12.977% |
| 2025-11-24 | 19.04 | 19.04 | 18.88 | 18.99 | +0.583% | 107,185 | -12.428% |
| 2025-11-21 | 18.82 | 19.03 | 18.74 | 18.88 | +0.372% | 102,053 | -11.917% |
| 2025-11-20 | 19.02 | 19.09 | 18.75 | 18.81 | -0.791% | 104,718 | -11.590% |
| 2025-11-19 | 18.97 | 19.14 | 18.90 | 18.96 | -0.525% | 177,291 | -12.289% |
| 2025-11-18 | 19.11 | 19.17 | 18.97 | 19.06 | 0.000% | 139,874 | -12.749% |
| 2025-11-17 | 19.41 | 19.42 | 19.01 | 19.06 | -3.003% | 120,262 | -12.749% |
| 2025-11-14 | 19.67 | 19.80 | 19.60 | 19.65 | 0.000% | 74,752 | -15.369% |
| 2025-11-13 | 19.87 | 19.94 | 19.62 | 19.65 | -1.256% | 128,290 | -15.369% |
| 2025-11-12 | 20.04 | 20.13 | 19.90 | 19.90 | -0.748% | 72,712 | -16.432% |
| 2025-11-11 | 20.05 | 20.16 | 20.03 | 20.05 | -0.050% | 53,794 | -17.057% |
| 2025-11-10 | 19.99 | 20.14 | 19.97 | 20.06 | +0.753% | 80,788 | -17.099% |
| 2025-11-07 | 19.95 | 19.95 | 19.82 | 19.91 | +0.020% | 81,154 | -16.474% |
| 2025-11-06 | 19.97 | 19.98 | 19.84 | 19.91 | +0.031% | 54,180 | -16.458% |
| 2025-11-05 | 19.73 | 19.99 | 19.73 | 19.90 | +0.862% | 66,179 | -16.432% |
| 2025-11-04 | 19.67 | 19.78 | 19.67 | 19.73 | +0.152% | 94,171 | -15.712% |
| 2025-11-03 | 19.93 | 19.97 | 19.69 | 19.70 | -0.806% | 143,748 | -15.584% |
| 2025-10-31 | 20.02 | 20.09 | 19.78 | 19.86 | -0.601% | 131,964 | -16.264% |
| 2025-10-30 | 20.24 | 20.28 | 19.98 | 19.98 | -1.431% | 131,826 | -16.767% |
| 2025-10-29 | 20.25 | 20.33 | 20.21 | 20.27 | +0.198% | 175,251 | -17.958% |
| 2025-10-28 | 20.36 | 20.36 | 20.20 | 20.23 | -0.296% | 115,931 | -17.795% |
| 2025-10-27 | 20.31 | 20.44 | 20.27 | 20.29 | +0.148% | 74,942 | -18.038% |
| 2025-10-24 | 20.27 | 20.37 | 20.25 | 20.26 | +0.247% | 73,200 | -17.917% |
| 2025-10-23 | 20.20 | 20.31 | 20.20 | 20.21 | -0.049% | 91,288 | -17.714% |
| 2025-10-22 | 20.40 | 20.44 | 20.21 | 20.22 | -0.688% | 71,841 | -17.755% |
| 2025-10-21 | 20.33 | 20.44 | 20.19 | 20.36 | +0.543% | 63,955 | -18.320% |
| 2025-10-20 | 20.25 | 20.38 | 20.18 | 20.25 | +0.746% | 73,752 | -17.877% |
| 2025-10-17 | 20.10 | 20.27 | 20.00 | 20.10 | +0.349% | 81,241 | -17.264% |
| 2025-10-16 | 20.32 | 20.40 | 20.00 | 20.03 | -0.989% | 82,696 | -16.975% |
| 2025-10-15 | 20.14 | 20.27 | 20.10 | 20.23 | +0.898% | 60,634 | -17.795% |
| 2025-10-14 | 20.04 | 20.17 | 19.96 | 20.05 | -0.149% | 40,958 | -17.057% |
| 2025-10-13 | 20.07 | 20.13 | 19.98 | 20.08 | +0.702% | 43,991 | -17.181% |
| 2025-10-10 | 20.21 | 20.29 | 19.94 | 19.94 | -1.140% | 89,021 | -16.600% |
| 2025-10-09 | 20.33 | 20.33 | 20.11 | 20.17 | -0.493% | 61,897 | -17.551% |
| 2025-10-08 | 20.36 | 20.42 | 20.27 | 20.27 | -0.393% | 66,659 | -17.958% |
| 2025-10-07 | 20.48 | 20.48 | 20.32 | 20.35 | -0.294% | 59,403 | -18.280% |
| 2025-10-06 | 20.40 | 20.46 | 20.31 | 20.41 | +0.098% | 70,099 | -18.520% |
| 2025-10-03 | 20.61 | 20.65 | 20.36 | 20.39 | -0.537% | 48,840 | -18.440% |
| 2025-10-02 | 20.65 | 20.69 | 20.40 | 20.50 | -0.292% | 54,439 | -18.878% |
| 2025-10-01 | 20.22 | 20.61 | 20.17 | 20.56 | +1.883% | 75,765 | -19.115% |
| 2025-09-30 | 20.35 | 20.44 | 20.12 | 20.18 | -1.175% | 181,471 | -17.592% |
| 2025-09-29 | 20.46 | 20.53 | 20.38 | 20.42 | -0.049% | 81,759 | -18.560% |
| 2025-09-26 | 20.52 | 20.56 | 20.42 | 20.43 | -0.195% | 47,131 | -18.600% |
| 2025-09-25 | 20.66 | 20.67 | 20.41 | 20.47 | -0.920% | 69,473 | -18.759% |
| 2025-09-24 | 20.81 | 20.81 | 20.66 | 20.66 | -0.434% | 76,639 | -19.506% |
| 2025-09-23 | 20.89 | 20.89 | 20.61 | 20.75 | -0.386% | 100,462 | -19.855% |
| 2025-09-22 | 20.86 | 20.90 | 20.77 | 20.83 | -0.189% | 90,982 | -20.165% |
| 2025-09-19 | 20.89 | 20.93 | 20.68 | 20.87 | +0.192% | 70,385 | -20.316% |
| 2025-09-18 | 20.97 | 20.97 | 20.78 | 20.83 | -0.881% | 53,216 | -20.163% |
| 2025-09-17 | 21.11 | 21.22 | 20.84 | 21.02 | -0.637% | 145,315 | -20.867% |
| 2025-09-16 | 21.05 | 21.20 | 20.90 | 21.15 | +0.618% | 68,588 | -21.371% |
| 2025-09-15 | 21.02 | 21.06 | 20.90 | 21.02 | +0.191% | 55,311 | -20.885% |
| 2025-09-12 | 20.90 | 21.02 | 20.75 | 20.98 | +0.624% | 86,066 | -20.734% |
| 2025-09-11 | 20.69 | 20.99 | 20.69 | 20.85 | +0.969% | 117,983 | -20.240% |
| 2025-09-10 | 20.69 | 20.77 | 20.61 | 20.65 | +0.252% | 103,866 | -19.467% |
| 2025-09-09 | 20.60 | 20.63 | 20.44 | 20.60 | +0.283% | 84,066 | -19.264% |
| 2025-09-08 | 20.42 | 20.62 | 20.40 | 20.54 | +1.182% | 144,697 | -19.036% |
| 2025-09-05 | 20.06 | 20.37 | 20.05 | 20.30 | +1.908% | 65,971 | -18.079% |
| 2025-09-04 | 19.79 | 19.95 | 19.79 | 19.92 | +0.657% | 54,685 | -16.516% |
| 2025-09-03 | 19.69 | 19.87 | 19.67 | 19.79 | +0.559% | 72,551 | -15.968% |
| 2025-09-02 | 19.71 | 19.86 | 19.63 | 19.68 | -0.203% | 127,779 | -15.498% |
| 2025-08-29 | 19.89 | 19.91 | 19.72 | 19.72 | -0.555% | 205,173 | -15.669% |
| 2025-08-28 | 19.78 | 19.94 | 19.78 | 19.83 | +0.202% | 81,749 | -16.137% |
| 2025-08-27 | 19.83 | 19.90 | 19.77 | 19.79 | -0.503% | 142,872 | -15.968% |
| 2025-08-26 | 20.04 | 20.04 | 19.80 | 19.89 | -0.450% | 104,542 | -16.390% |
| 2025-08-25 | 19.93 | 20.08 | 19.91 | 19.98 | -0.100% | 95,671 | -16.767% |
| 2025-08-22 | 19.79 | 20.13 | 19.75 | 20.00 | +1.471% | 123,272 | -16.850% |
| 2025-08-21 | 19.79 | 19.82 | 19.71 | 19.71 | -0.455% | 62,297 | -15.627% |
| 2025-08-20 | 19.72 | 19.89 | 19.69 | 19.80 | +0.202% | 100,286 | -16.010% |
| 2025-08-19 | 19.66 | 19.78 | 19.65 | 19.76 | +0.611% | 164,136 | -15.840% |
| 2025-08-18 | 19.64 | 19.67 | 19.48 | 19.64 | +0.102% | 82,181 | -15.326% |
| 2025-08-15 | 19.66 | 19.71 | 19.60 | 19.62 | -1.457% | 68,856 | -15.240% |
| 2025-08-14 | 19.99 | 20.01 | 19.86 | 19.91 | -0.450% | 67,030 | -16.474% |
| 2025-08-13 | 19.96 | 20.05 | 19.92 | 20.00 | +0.402% | 102,105 | -16.850% |
| 2025-08-12 | 19.88 | 19.98 | 19.88 | 19.92 | +0.201% | 101,772 | -16.516% |
| 2025-08-11 | 19.93 | 19.98 | 19.86 | 19.88 | -0.050% | 55,672 | -16.348% |
| 2025-08-08 | 19.87 | 19.94 | 19.79 | 19.89 | +0.151% | 61,083 | -16.390% |
| 2025-08-07 | 19.91 | 19.97 | 19.83 | 19.86 | -0.251% | 108,289 | -16.264% |
| 2025-08-06 | 19.88 | 20.03 | 19.87 | 19.91 | -0.050% | 66,377 | -16.474% |
| 2025-08-05 | 19.97 | 19.98 | 19.86 | 19.92 | -0.125% | 55,424 | -16.516% |
| 2025-08-04 | 19.76 | 20.05 | 19.76 | 19.95 | +1.090% | 45,015 | -16.621% |
| 2025-08-01 | 19.67 | 19.85 | 19.66 | 19.73 | +0.305% | 70,173 | -15.712% |
| 2025-07-31 | 19.63 | 19.90 | 19.58 | 19.67 | +0.204% | 153,571 | -15.455% |
| 2025-07-30 | 19.78 | 19.80 | 19.49 | 19.63 | -0.456% | 89,204 | -15.283% |
| 2025-07-29 | 19.70 | 19.83 | 19.61 | 19.72 | +0.561% | 77,130 | -15.669% |
| 2025-07-28 | 19.63 | 19.73 | 19.59 | 19.61 | -0.507% | 96,992 | -15.196% |
| 2025-07-25 | 19.57 | 19.73 | 19.57 | 19.71 | +0.664% | 64,651 | -15.627% |
| 2025-07-24 | 19.60 | 19.67 | 19.56 | 19.58 | -0.102% | 60,908 | -15.066% |
| 2025-07-23 | 19.72 | 19.77 | 19.55 | 19.60 | -0.508% | 58,302 | -15.153% |
| 2025-07-22 | 19.70 | 19.76 | 19.62 | 19.70 | -0.152% | 68,700 | -15.584% |
| 2025-07-21 | 19.65 | 19.75 | 19.50 | 19.73 | +0.715% | 126,290 | -15.712% |
| 2025-07-18 | 19.58 | 19.64 | 19.52 | 19.59 | +0.359% | 61,945 | -15.110% |
| 2025-07-17 | 19.40 | 19.57 | 19.32 | 19.52 | +0.983% | 102,961 | -14.805% |
| 2025-07-16 | 19.48 | 19.55 | 19.23 | 19.33 | -0.258% | 85,781 | -13.968% |
| 2025-07-15 | 19.53 | 19.53 | 19.36 | 19.38 | -0.791% | 110,871 | -14.190% |
| 2025-07-14 | 19.67 | 19.67 | 19.41 | 19.53 | -0.554% | 86,620 | -14.869% |
| 2025-07-11 | 19.74 | 19.80 | 19.61 | 19.64 | -0.591% | 111,275 | -15.340% |
| 2025-07-10 | 19.69 | 19.82 | 19.69 | 19.76 | +0.305% | 78,043 | -15.840% |
| 2025-07-09 | 19.68 | 19.79 | 19.64 | 19.70 | +0.819% | 105,680 | -15.584% |
| 2025-07-08 | 19.37 | 19.57 | 19.37 | 19.54 | +0.430% | 102,543 | -14.893% |
| 2025-07-07 | 19.57 | 19.63 | 19.37 | 19.46 | -0.581% | 89,156 | -14.526% |
| 2025-07-03 | 19.45 | 19.69 | 19.45 | 19.57 | +0.462% | 65,505 | -15.023% |
| 2025-07-02 | 19.04 | 19.48 | 19.03 | 19.48 | +1.990% | 75,083 | -14.630% |
| 2025-07-01 | 18.94 | 19.14 | 18.91 | 19.10 | +1.058% | 128,925 | -12.932% |
| 2025-06-30 | 18.90 | 18.96 | 18.77 | 18.90 | +0.532% | 390,733 | -12.011% |
| 2025-06-27 | 18.97 | 19.05 | 18.80 | 18.80 | -1.255% | 72,041 | -11.543% |
| 2025-06-26 | 18.94 | 19.04 | 18.90 | 19.04 | +0.629% | 79,064 | -12.653% |
| 2025-06-25 | 19.08 | 19.08 | 18.85 | 18.92 | -0.578% | 94,394 | -12.104% |
| 2025-06-24 | 18.90 | 19.03 | 18.83 | 19.03 | +1.008% | 89,578 | -12.612% |
| 2025-06-23 | 18.83 | 18.87 | 18.80 | 18.84 | +0.053% | 66,685 | -11.730% |
| 2025-06-20 | 18.86 | 18.94 | 18.57 | 18.83 | +0.213% | 56,426 | -11.683% |
| 2025-06-18 | 18.71 | 18.83 | 18.66 | 18.79 | +0.481% | 192,066 | -11.495% |
| 2025-06-17 | 18.71 | 18.78 | 18.59 | 18.70 | +0.107% | 93,158 | -11.070% |
| 2025-06-16 | 18.80 | 18.81 | 18.63 | 18.68 | -0.373% | 129,956 | -10.974% |
| 2025-06-13 | 18.86 | 18.88 | 18.67 | 18.75 | -0.951% | 81,371 | -11.307% |
| 2025-06-12 | 18.89 | 18.94 | 18.82 | 18.93 | +0.584% | 303,836 | -12.150% |
| 2025-06-11 | 18.89 | 18.99 | 18.80 | 18.82 | 0.000% | 261,501 | -11.637% |
| 2025-06-10 | 18.85 | 18.85 | 18.73 | 18.82 | +0.427% | 122,556 | -11.637% |
| 2025-06-09 | 18.69 | 18.82 | 18.66 | 18.74 | +0.268% | 81,568 | -11.259% |
| 2025-06-06 | 18.87 | 18.90 | 18.66 | 18.69 | -0.849% | 132,001 | -11.022% |
| 2025-06-05 | 18.92 | 18.92 | 18.81 | 18.85 | +0.212% | 47,665 | -11.777% |
| 2025-06-04 | 18.83 | 18.88 | 18.70 | 18.81 | +0.321% | 82,383 | -11.590% |
| 2025-06-03 | 18.74 | 18.85 | 18.65 | 18.75 | +0.536% | 147,368 | -11.307% |
| 2025-06-02 | 18.78 | 18.78 | 18.56 | 18.65 | -0.533% | 126,698 | -10.831% |
| 2025-05-30 | 18.55 | 18.83 | 18.45 | 18.75 | +1.187% | 373,666 | -11.307% |
| 2025-05-29 | 18.51 | 18.58 | 18.48 | 18.53 | +0.325% | 85,607 | -10.254% |
| 2025-05-28 | 18.61 | 18.61 | 18.42 | 18.47 | -0.539% | 86,242 | -9.962% |
| 2025-05-27 | 18.45 | 18.59 | 18.45 | 18.57 | +1.089% | 104,253 | -10.447% |
| 2025-05-23 | 18.29 | 18.42 | 18.23 | 18.37 | +0.109% | 62,293 | -9.472% |
| 2025-05-22 | 18.34 | 18.47 | 18.22 | 18.35 | +0.328% | 132,853 | -9.373% |
| 2025-05-21 | 18.74 | 18.80 | 18.29 | 18.29 | -4.441% | 162,070 | -9.076% |
| 2025-05-20 | 18.97 | 19.16 | 18.94 | 19.14 | +0.472% | 97,493 | -13.114% |
| 2025-05-19 | 18.82 | 19.05 | 18.80 | 19.05 | +0.358% | 90,338 | -12.703% |
| 2025-05-16 | 18.96 | 18.98 | 18.86 | 18.98 | +0.381% | 70,439 | -12.391% |
| 2025-05-15 | 18.81 | 19.03 | 18.81 | 18.91 | +0.532% | 125,736 | -12.057% |
| 2025-05-14 | 18.97 | 19.04 | 18.76 | 18.81 | -0.686% | 99,575 | -11.590% |
| 2025-05-13 | 18.83 | 18.97 | 18.83 | 18.94 | +0.265% | 77,692 | -12.196% |
| 2025-05-12 | 18.97 | 19.07 | 18.86 | 18.89 | +0.239% | 181,349 | -11.964% |
| 2025-05-09 | 18.96 | 19.05 | 18.81 | 18.84 | -0.291% | 79,358 | -11.754% |
| 2025-05-08 | 19.08 | 19.12 | 18.90 | 18.90 | -0.735% | 97,615 | -12.011% |
| 2025-05-07 | 18.93 | 19.06 | 18.93 | 19.04 | +0.422% | 73,872 | -12.658% |
| 2025-05-06 | 18.78 | 18.96 | 18.74 | 18.96 | +0.797% | 58,580 | -12.289% |
| 2025-05-05 | 18.83 | 18.92 | 18.74 | 18.81 | -0.106% | 97,690 | -11.590% |
| 2025-05-02 | 18.65 | 18.94 | 18.65 | 18.83 | +1.074% | 74,207 | -11.683% |
| 2025-05-01 | 18.79 | 18.80 | 18.56 | 18.63 | -0.321% | 122,043 | -10.735% |
| 2025-04-30 | 18.75 | 18.87 | 18.69 | 18.69 | -0.901% | 112,143 | -11.022% |
| 2025-04-29 | 18.85 | 18.98 | 18.83 | 18.86 | +0.053% | 65,082 | -11.824% |
| 2025-04-28 | 18.62 | 18.90 | 18.62 | 18.85 | +0.910% | 89,862 | -11.777% |
| 2025-04-25 | 18.58 | 18.70 | 18.46 | 18.68 | +0.701% | 157,077 | -10.974% |
| 2025-04-24 | 18.41 | 18.62 | 18.38 | 18.55 | +1.311% | 105,199 | -10.350% |
| 2025-04-23 | 18.36 | 18.49 | 18.29 | 18.31 | +0.882% | 82,080 | -9.175% |
| 2025-04-22 | 18.00 | 18.26 | 18.00 | 18.15 | +1.283% | 153,871 | -8.375% |
| 2025-04-21 | 17.94 | 18.00 | 17.83 | 17.92 | -0.167% | 112,234 | -7.199% |
| 2025-04-17 | 18.03 | 18.16 | 17.95 | 17.95 | -0.444% | 205,095 | -7.354% |
| 2025-04-16 | 17.96 | 18.19 | 17.95 | 18.03 | +0.111% | 97,404 | -7.765% |
| 2025-04-15 | 17.99 | 18.10 | 17.94 | 18.01 | +0.056% | 167,950 | -7.662% |
| 2025-04-14 | 18.02 | 18.10 | 17.94 | 18.00 | 0.000% | 85,047 | -7.611% |