Dark

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
stock NYSE Preferred Stock

At Close

Aug 3, 2026

0.00USD-100.000%(-18.14)111,267

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.14)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

18.22USD0.000%(+18.22)57,147

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	18.1600	18.2400	18.1600	18.2200	+0.441%	111,267	0.000%
2026-08-03	18.1700	18.2000	18.1000	18.1400	+0.387%	109,913	+0.441%
2026-07-31	18.0800	18.1900	18.0101	18.0700	+0.222%	141,842	+0.830%
2026-07-30	18.0500	18.0762	18.0100	18.0300	+0.111%	123,567	+1.054%
2026-07-29	18.0100	18.1100	18.0050	18.0100	-0.332%	140,520	+1.166%
2026-07-28	18.1100	18.1500	18.0500	18.0700	+0.111%	81,126	+0.830%
2026-07-27	18.1000	18.1000	18.0100	18.0500	+0.278%	122,071	+0.942%
2026-07-24	18.0500	18.1306	18.0000	18.0000	-0.277%	80,846	+1.222%
2026-07-23	18.1000	18.1903	18.0246	18.0500	-0.660%	110,520	+0.942%
2026-07-22	18.1800	18.2500	18.1700	18.1700	-0.329%	89,065	+0.275%
2026-07-21	18.2700	18.2900	18.2101	18.2300	-0.328%	92,386	-0.055%
2026-07-20	18.2200	18.3400	18.2200	18.2900	0.000%	264,672	-0.383%
2026-07-17	18.2000	18.2900	18.1900	18.2900	+0.274%	94,168	-0.383%
2026-07-16	18.2500	18.2700	18.1900	18.2400	-0.055%	156,460	-0.110%
2026-07-15	18.2500	18.2900	18.1700	18.2500	+0.055%	115,285	-0.164%
2026-07-14	18.1600	18.2699	18.1500	18.2400	+0.607%	100,189	-0.110%
2026-07-13	18.0500	18.2100	18.0500	18.1300	+0.055%	116,204	+0.496%
2026-07-10	18.1400	18.1800	18.0500	18.1200	-0.220%	105,275	+0.552%
2026-07-09	18.2400	18.2469	18.1300	18.1600	-0.165%	89,196	+0.330%
2026-07-08	18.3400	18.3600	18.1000	18.1900	-1.141%	172,632	+0.165%
2026-07-07	18.4500	18.4700	18.3500	18.4000	-0.325%	99,274	-0.978%
2026-07-06	18.3000	18.4600	18.3000	18.4600	+0.709%	81,408	-1.300%
2026-07-02	18.3500	18.4400	18.3201	18.3300	-0.163%	42,681	-0.600%
2026-07-01	18.2600	18.4300	18.2201	18.3600	+0.438%	45,162	-0.763%
2026-06-30	18.2900	18.5000	18.2000	18.2800	+0.055%	736,010	-0.328%
2026-06-29	18.0800	18.3100	17.9600	18.2700	+1.444%	172,126	-0.274%
2026-06-26	17.9200	18.0250	17.9000	18.0100	+0.223%	126,352	+1.166%
2026-06-25	18.0100	18.0500	17.9000	17.9700	0.000%	342,251	+1.391%
2026-06-24	18.0500	18.0500	17.9301	17.9700	+0.111%	143,634	+1.391%
2026-06-23	17.8800	17.9800	17.8800	17.9500	+0.167%	211,059	+1.504%
2026-06-22	18.0200	18.0899	17.9200	17.9200	-0.775%	143,271	+1.674%
2026-06-18	18.0400	18.1200	18.0200	18.0600	+0.389%	116,583	+0.886%
2026-06-17	18.1400	18.2000	17.9900	17.9900	-0.991%	320,326	+1.278%
2026-06-16	18.1100	18.1900	18.0700	18.1700	+0.387%	120,909	+0.275%
2026-06-15	18.0600	18.1750	18.0600	18.1000	+0.556%	100,946	+0.663%
2026-06-12	18.0400	18.0797	17.9800	18.0000	-0.139%	141,160	+1.222%
2026-06-11	17.9100	18.0500	17.9100	18.0250	+0.811%	95,327	+1.082%
2026-06-10	17.9200	17.9900	17.8800	17.8800	-0.168%	289,325	+1.902%
2026-06-09	17.9300	18.0100	17.8700	17.9100	-0.223%	86,644	+1.731%
2026-06-08	18.0100	18.0399	17.8901	17.9500	+0.167%	164,880	+1.504%
2026-06-05	18.0700	18.1400	17.9000	17.9200	-1.158%	122,469	+1.674%
2026-06-04	18.0600	18.1800	18.0315	18.1300	+0.110%	97,407	+0.496%
2026-06-03	18.1100	18.1899	18.0100	18.1100	-0.495%	218,047	+0.607%
2026-06-02	18.2500	18.3300	18.1500	18.2000	-0.546%	130,713	+0.110%
2026-06-01	18.3000	18.3400	18.2100	18.3000	+0.219%	141,225	-0.437%
2026-05-29	18.3600	18.4400	18.2600	18.2600	-0.599%	180,752	-0.219%
2026-05-28	18.4000	18.4500	18.3700	18.3700	-0.271%	80,499	-0.817%
2026-05-27	18.3600	18.4800	18.3300	18.4200	+0.327%	115,615	-1.086%
2026-05-26	18.3400	18.4200	18.2800	18.3600	+0.383%	151,005	-0.763%
2026-05-22	18.3600	18.3700	18.2100	18.2900	-0.164%	112,445	-0.383%
2026-05-21	18.3300	18.4100	18.1200	18.3200	-0.218%	154,652	-0.546%
2026-05-20	18.3200	18.4000	18.2500	18.3600	+0.658%	174,967	-0.763%
2026-05-19	18.4000	18.4100	18.2300	18.2400	-2.824%	153,059	-0.110%
2026-05-18	18.9000	18.9000	18.7700	18.7700	-0.053%	95,963	-2.930%
2026-05-15	19.0000	19.0000	18.7800	18.7800	-1.675%	105,750	-2.982%
2026-05-14	19.1800	19.2200	19.1000	19.1000	-0.287%	54,723	-4.607%
2026-05-13	19.1900	19.1900	19.1200	19.1550	-0.026%	67,516	-4.881%
2026-05-12	19.1700	19.2355	19.1100	19.1600	-0.208%	73,358	-4.906%
2026-05-11	19.2100	19.2800	19.1800	19.2000	-0.052%	68,168	-5.104%
2026-05-08	19.1400	19.2500	19.1000	19.2100	+0.681%	81,274	-5.154%
2026-05-07	19.1200	19.1899	19.0400	19.0800	-0.366%	72,210	-4.507%
2026-05-06	19.0700	19.1799	19.0700	19.1500	+0.631%	68,030	-4.856%
2026-05-05	18.9400	19.0500	18.9350	19.0300	+0.475%	100,300	-4.256%
2026-05-04	18.9700	19.0900	18.9035	18.9400	-0.630%	104,247	-3.801%
2026-05-01	19.0300	19.1399	19.0200	19.0600	+0.369%	66,265	-4.407%
2026-04-30	18.9500	19.0200	18.8800	18.9900	+0.423%	257,661	-4.055%
2026-04-29	19.0100	19.0727	18.8900	18.9100	-0.645%	118,080	-3.649%
2026-04-28	19.1300	19.1700	19.0200	19.0327	-0.458%	49,070	-4.270%
2026-04-27	19.2200	19.2550	19.0500	19.1202	-0.467%	62,557	-4.708%
2026-04-24	19.1600	19.2500	19.1100	19.2100	+0.313%	45,827	-5.154%
2026-04-23	19.3100	19.3300	19.1100	19.1500	-0.571%	74,031	-4.856%
2026-04-22	19.1900	19.2600	19.1700	19.2600	+0.378%	53,328	-5.400%
2026-04-21	19.1800	19.2200	19.1500	19.1875	-0.013%	81,303	-5.042%
2026-04-20	19.2200	19.2899	19.1200	19.1900	-0.415%	149,761	-5.055%
2026-04-17	19.3400	19.3400	19.2400	19.2700	+0.208%	64,908	-5.449%
2026-04-16	19.4300	19.4300	19.1800	19.2300	-0.620%	61,634	-5.252%
2026-04-15	19.2500	19.3800	19.2500	19.3500	+0.311%	72,703	-5.840%
2026-04-14	19.2500	19.3600	19.1300	19.2900	+0.731%	85,765	-5.547%
2026-04-13	19.0800	19.2100	19.0800	19.1500	+0.052%	72,249	-4.856%
2026-04-10	19.2600	19.2600	19.1300	19.1400	-0.364%	60,131	-4.807%
2026-04-09	19.1800	19.2600	19.1400	19.2100	+0.313%	57,758	-5.154%
2026-04-08	19.1500	19.2500	19.1200	19.1500	+0.789%	72,139	-4.856%
2026-04-07	18.9000	19.0599	18.8500	19.0000	+0.237%	93,207	-4.105%
2026-04-06	18.8500	18.9600	18.8201	18.9550	+0.397%	74,928	-3.878%
2026-04-02	18.7200	18.8900	18.7000	18.8800	+0.479%	73,322	-3.496%
2026-04-01	18.6600	18.9700	18.6600	18.7900	+0.751%	115,996	-3.034%
2026-03-31	18.6500	18.8500	18.5700	18.6500	+0.107%	472,413	-2.306%
2026-03-30	18.7400	18.7600	18.6200	18.6300	+0.215%	102,285	-2.201%
2026-03-27	18.5800	18.6600	18.4400	18.5900	-0.054%	90,332	-1.990%
2026-03-26	18.6400	18.8000	18.5400	18.6000	-0.747%	95,322	-2.043%
2026-03-25	18.7900	18.8469	18.7100	18.7400	+0.268%	85,808	-2.775%
2026-03-24	18.6100	18.7591	18.6100	18.6900	-0.585%	137,309	-2.515%
2026-03-23	18.8400	18.9600	18.7301	18.8000	+0.535%	82,012	-3.085%
2026-03-20	19.1500	19.1500	18.6500	18.7000	-2.401%	80,975	-2.567%
2026-03-19	19.1300	19.1900	19.0464	19.1600	-0.104%	104,636	-4.906%
2026-03-18	19.1700	19.2300	19.0700	19.1800	-0.208%	85,048	-5.005%
2026-03-17	19.1500	19.2800	19.1200	19.2200	+0.523%	46,905	-5.203%
2026-03-16	19.1800	19.2699	19.1000	19.1200	+0.105%	87,243	-4.707%
2026-03-13	19.1200	19.2000	19.0600	19.1000	-0.209%	80,188	-4.607%
2026-03-12	19.2200	19.2899	19.0500	19.1400	-0.520%	105,899	-4.807%
2026-03-11	19.3500	19.4255	19.2000	19.2400	-0.671%	141,232	-5.301%
2026-03-10	19.3900	19.4500	19.3000	19.3700	+0.311%	57,176	-5.937%
2026-03-09	19.4300	19.4400	19.2100	19.3100	-0.618%	84,717	-5.645%
2026-03-06	19.5000	19.5092	19.3500	19.4300	-0.614%	98,543	-6.227%
2026-03-05	19.5300	19.6297	19.5300	19.5500	-0.255%	57,545	-6.803%
2026-03-04	19.6300	19.6300	19.5800	19.6000	+0.102%	138,047	-7.041%
2026-03-03	19.4900	19.6300	19.4001	19.5800	-0.204%	69,414	-6.946%
2026-03-02	19.5800	19.6800	19.5001	19.6200	-0.102%	187,384	-7.136%
2026-02-27	19.6600	19.7300	19.4500	19.6400	-0.305%	334,026	-7.230%
2026-02-26	19.8100	19.9000	19.7000	19.7000	-0.756%	56,541	-7.513%
2026-02-25	19.9300	19.9300	19.7800	19.8500	0.000%	77,422	-8.212%
2026-02-24	19.9200	19.9300	19.8300	19.8500	-0.476%	72,494	-8.212%
2026-02-23	19.8500	19.9600	19.7500	19.9450	+0.025%	140,503	-8.649%
2026-02-20	19.8100	19.9700	19.7600	19.9400	+0.783%	124,198	-8.626%
2026-02-19	19.7600	19.8100	19.6200	19.7850	+0.330%	100,139	-7.910%
2026-02-18	19.6500	19.8400	19.6500	19.7200	-0.051%	148,687	-7.606%
2026-02-17	19.6000	19.7400	19.5202	19.7300	-0.454%	145,340	-7.653%
2026-02-13	19.8600	19.8800	19.8200	19.8200	+0.149%	104,277	-8.073%
2026-02-12	19.8800	19.8800	19.7800	19.7906	-0.199%	67,470	-7.936%
2026-02-11	19.8200	19.8800	19.7600	19.8300	+0.253%	43,632	-8.119%
2026-02-10	19.7900	19.8400	19.7500	19.7800	+0.051%	96,891	-7.887%
2026-02-09	19.7800	19.7800	19.6700	19.7700	+0.152%	84,531	-7.840%
2026-02-06	19.8200	19.9299	19.7201	19.7400	-0.152%	98,575	-7.700%
2026-02-05	19.7000	19.8000	19.6800	19.7700	+0.127%	89,345	-7.840%
2026-02-04	19.7700	19.8000	19.7000	19.7450	+0.127%	80,058	-7.723%
2026-02-03	19.7400	19.8500	19.6200	19.7200	-0.253%	133,106	-7.606%
2026-02-02	19.6900	19.8100	19.6700	19.7700	+0.406%	112,415	-7.840%
2026-01-30	19.6100	19.6999	19.6000	19.6900	+0.357%	145,986	-7.466%
2026-01-29	19.6700	19.7500	19.5800	19.6200	-0.558%	90,244	-7.136%
2026-01-28	19.7900	19.7900	19.6400	19.7300	+0.051%	127,967	-7.653%
2026-01-27	19.8400	19.8699	19.7200	19.7200	-0.202%	65,378	-7.606%
2026-01-26	19.8400	19.8900	19.7400	19.7600	-0.152%	81,701	-7.794%
2026-01-23	19.7400	19.8700	19.6200	19.7900	+0.304%	116,450	-7.933%
2026-01-22	19.6200	19.8192	19.6200	19.7300	+0.356%	100,870	-7.653%
2026-01-21	19.5400	19.7300	19.5100	19.6600	+0.821%	96,491	-7.325%
2026-01-20	19.5800	19.6500	19.4300	19.5000	-0.915%	146,225	-6.564%
2026-01-16	19.7300	19.7700	19.6600	19.6800	-0.455%	74,219	-7.419%
2026-01-15	19.7500	19.8500	19.6550	19.7700	+0.517%	149,465	-7.840%
2026-01-14	19.4400	19.6700	19.3737	19.6684	+1.331%	243,392	-7.364%
2026-01-13	19.3500	19.5000	19.3250	19.4100	+0.518%	203,054	-6.131%
2026-01-12	19.2000	19.3100	19.0800	19.3100	+0.208%	173,831	-5.645%
2026-01-09	19.2400	19.3400	19.2000	19.2700	+0.312%	110,591	-5.449%
2026-01-08	19.3400	19.3500	19.2100	19.2100	-0.724%	74,068	-5.154%
2026-01-07	19.3800	19.3900	19.2585	19.3500	+0.259%	127,288	-5.840%
2026-01-06	19.4500	19.4500	19.2100	19.3000	-0.515%	99,021	-5.596%
2026-01-05	19.3500	19.5399	19.2800	19.4000	+0.310%	177,876	-6.082%
2026-01-02	19.1400	19.3700	19.0900	19.3400	+1.736%	152,337	-5.791%
2025-12-31	19.0200	19.0800	19.0050	19.0100	-0.158%	283,294	-4.156%
2025-12-30	19.0000	19.0600	18.9100	19.0400	+0.211%	185,378	-4.307%
2025-12-29	18.9500	19.0300	18.9400	19.0000	-0.057%	187,569	-4.105%
2025-12-26	18.9800	19.0600	18.9601	19.0108	+0.057%	71,881	-4.160%
2025-12-24	18.9600	19.0585	18.9400	19.0000	+0.105%	55,531	-4.105%
2025-12-23	18.9700	19.0600	18.9200	18.9800	-0.105%	189,912	-4.004%
2025-12-22	19.0100	19.1000	19.0000	19.0000	-0.210%	163,764	-4.105%
2025-12-19	19.1000	19.1500	19.0100	19.0400	-0.157%	154,039	-4.307%
2025-12-18	19.1300	19.2099	19.0700	19.0700	0.000%	289,916	-4.457%
2025-12-17	19.1000	19.1300	19.0000	19.0700	-0.157%	180,829	-4.457%
2025-12-16	19.1000	19.1500	19.0000	19.1000	+0.262%	198,193	-4.607%
2025-12-15	19.2100	19.2100	19.0000	19.0500	+0.105%	135,722	-4.357%
2025-12-12	19.0500	19.1500	19.0200	19.0300	-0.627%	125,333	-4.256%
2025-12-11	19.0200	19.2300	18.9000	19.1500	+0.949%	183,452	-4.856%
2025-12-10	18.9000	19.0200	18.8000	18.9700	+0.637%	181,622	-3.954%
2025-12-09	18.8900	19.0300	18.7900	18.8500	-0.106%	183,382	-3.342%
2025-12-08	18.9600	18.9710	18.8200	18.8700	-0.264%	162,214	-3.445%
2025-12-05	19.0200	19.0200	18.8100	18.9200	-0.158%	272,053	-3.700%
2025-12-04	18.9600	19.0500	18.9200	18.9500	-0.316%	184,011	-3.852%
2025-12-03	18.9800	19.1900	18.9601	19.0100	0.000%	145,837	-4.156%
2025-12-02	19.0600	19.1200	18.9700	19.0100	-0.262%	205,218	-4.156%
2025-12-01	19.1200	19.1999	19.0500	19.0600	-0.366%	118,556	-4.407%
2025-11-28	19.2500	19.3200	19.1300	19.1300	-0.261%	110,141	-4.757%
2025-11-26	19.0800	19.2700	19.0600	19.1800	+0.366%	80,635	-5.005%
2025-11-25	18.9900	19.1500	18.9250	19.1100	+0.632%	111,078	-4.657%
2025-11-24	19.0400	19.0400	18.8801	18.9900	+0.583%	107,185	-4.055%
2025-11-21	18.8200	19.0300	18.7400	18.8800	+0.372%	102,053	-3.496%
2025-11-20	19.0200	19.0863	18.7500	18.8100	-0.791%	104,718	-3.137%
2025-11-19	18.9700	19.1400	18.9010	18.9600	-0.525%	177,291	-3.903%
2025-11-18	19.1100	19.1700	18.9700	19.0600	0.000%	139,874	-4.407%
2025-11-17	19.4100	19.4200	19.0101	19.0600	-3.003%	120,262	-4.407%
2025-11-14	19.6700	19.8050	19.6000	19.6500	0.000%	74,752	-7.277%
2025-11-13	19.8700	19.9399	19.6200	19.6500	-1.256%	128,290	-7.277%
2025-11-12	20.0400	20.1299	19.9000	19.9000	-0.748%	72,712	-8.442%
2025-11-11	20.0500	20.1600	20.0301	20.0500	-0.050%	53,794	-9.127%
2025-11-10	19.9900	20.1400	19.9700	20.0600	+0.753%	80,788	-9.172%
2025-11-07	19.9500	19.9500	19.8184	19.9100	+0.020%	81,154	-8.488%
2025-11-06	19.9700	19.9820	19.8401	19.9061	+0.031%	54,180	-8.470%
2025-11-05	19.7300	19.9900	19.7300	19.9000	+0.862%	66,179	-8.442%
2025-11-04	19.6700	19.7800	19.6700	19.7300	+0.152%	94,171	-7.653%
2025-11-03	19.9300	19.9700	19.6900	19.7000	-0.806%	143,748	-7.513%
2025-10-31	20.0200	20.0850	19.7800	19.8600	-0.601%	131,964	-8.258%
2025-10-30	20.2400	20.2800	19.9800	19.9800	-1.431%	131,826	-8.809%
2025-10-29	20.2500	20.3300	20.2101	20.2700	+0.198%	175,251	-10.113%
2025-10-28	20.3600	20.3600	20.2000	20.2300	-0.296%	115,931	-9.936%
2025-10-27	20.3100	20.4400	20.2700	20.2900	+0.148%	74,942	-10.202%
2025-10-24	20.2700	20.3700	20.2500	20.2600	+0.247%	73,200	-10.069%
2025-10-23	20.2000	20.3100	20.2000	20.2100	-0.049%	91,288	-9.847%
2025-10-22	20.4000	20.4400	20.2101	20.2200	-0.688%	71,841	-9.891%
2025-10-21	20.3300	20.4399	20.1900	20.3600	+0.543%	63,955	-10.511%
2025-10-20	20.2500	20.3780	20.1800	20.2500	+0.746%	73,752	-10.025%
2025-10-17	20.1000	20.2700	20.0000	20.1000	+0.349%	81,241	-9.353%
2025-10-16	20.3200	20.4000	20.0001	20.0300	-0.989%	82,696	-9.036%
2025-10-15	20.1400	20.2700	20.1015	20.2300	+0.898%	60,634	-9.936%
2025-10-14	20.0400	20.1699	19.9619	20.0500	-0.149%	40,958	-9.127%
2025-10-13	20.0700	20.1300	19.9800	20.0800	+0.702%	43,991	-9.263%
2025-10-10	20.2100	20.2914	19.9400	19.9400	-1.140%	89,021	-8.626%
2025-10-09	20.3300	20.3306	20.1100	20.1700	-0.493%	61,897	-9.668%
2025-10-08	20.3600	20.4200	20.2700	20.2700	-0.393%	66,659	-10.113%
2025-10-07	20.4800	20.4800	20.3210	20.3500	-0.294%	59,403	-10.467%
2025-10-06	20.4000	20.4650	20.3100	20.4100	+0.098%	70,099	-10.730%
2025-10-03	20.6100	20.6500	20.3600	20.3900	-0.537%	48,840	-10.642%
2025-10-02	20.6500	20.6900	20.4000	20.5000	-0.292%	54,439	-11.122%
2025-10-01	20.2200	20.6131	20.1700	20.5600	+1.883%	75,765	-11.381%
2025-09-30	20.3500	20.4399	20.1200	20.1800	-1.175%	181,471	-9.713%
2025-09-29	20.4600	20.5299	20.3800	20.4200	-0.049%	81,759	-10.774%
2025-09-26	20.5200	20.5600	20.4200	20.4300	-0.195%	47,131	-10.817%
2025-09-25	20.6600	20.6699	20.4050	20.4700	-0.920%	69,473	-10.992%
2025-09-24	20.8100	20.8100	20.6600	20.6600	-0.434%	76,639	-11.810%
2025-09-23	20.8900	20.8900	20.6101	20.7500	-0.386%	100,462	-12.193%
2025-09-22	20.8600	20.9000	20.7700	20.8305	-0.189%	90,982	-12.532%
2025-09-19	20.8900	20.9299	20.6800	20.8700	+0.192%	70,385	-12.698%
2025-09-18	20.9700	20.9700	20.7846	20.8300	-0.881%	53,216	-12.530%
2025-09-17	21.1100	21.2200	20.8400	21.0152	-0.637%	145,315	-13.301%
2025-09-16	21.0500	21.2000	20.9000	21.1500	+0.618%	68,588	-13.853%
2025-09-15	21.0200	21.0600	20.9000	21.0200	+0.191%	55,311	-13.321%
2025-09-12	20.9000	21.0200	20.7500	20.9800	+0.624%	86,066	-13.155%
2025-09-11	20.6900	20.9900	20.6900	20.8500	+0.969%	117,983	-12.614%
2025-09-10	20.6900	20.7700	20.6100	20.6500	+0.252%	103,866	-11.768%
2025-09-09	20.6000	20.6300	20.4400	20.5981	+0.283%	84,066	-11.545%
2025-09-08	20.4200	20.6200	20.4000	20.5400	+1.182%	144,697	-11.295%
2025-09-05	20.0600	20.3671	20.0499	20.3000	+1.908%	65,971	-10.246%
2025-09-04	19.7900	19.9500	19.7900	19.9200	+0.657%	54,685	-8.534%
2025-09-03	19.6900	19.8700	19.6700	19.7900	+0.559%	72,551	-7.933%
2025-09-02	19.7100	19.8600	19.6337	19.6800	-0.203%	127,779	-7.419%
2025-08-29	19.8900	19.9100	19.7200	19.7200	-0.555%	205,173	-7.606%
2025-08-28	19.7800	19.9400	19.7800	19.8300	+0.202%	81,749	-8.119%
2025-08-27	19.8300	19.8993	19.7700	19.7900	-0.503%	142,872	-7.933%
2025-08-26	20.0400	20.0435	19.8000	19.8900	-0.450%	104,542	-8.396%
2025-08-25	19.9300	20.0799	19.9100	19.9800	-0.100%	95,671	-8.809%
2025-08-22	19.7900	20.1300	19.7500	20.0000	+1.471%	123,272	-8.900%
2025-08-21	19.7900	19.8200	19.7100	19.7100	-0.455%	62,297	-7.560%
2025-08-20	19.7200	19.8900	19.6900	19.8000	+0.202%	100,286	-7.980%
2025-08-19	19.6600	19.7799	19.6500	19.7600	+0.611%	164,136	-7.794%
2025-08-18	19.6400	19.6699	19.4800	19.6400	+0.102%	82,181	-7.230%
2025-08-15	19.6600	19.7095	19.6000	19.6200	-1.457%	68,856	-7.136%
2025-08-14	19.9900	20.0099	19.8600	19.9100	-0.450%	67,030	-8.488%
2025-08-13	19.9600	20.0500	19.9201	20.0000	+0.402%	102,105	-8.900%
2025-08-12	19.8800	19.9799	19.8800	19.9200	+0.201%	101,772	-8.534%
2025-08-11	19.9300	19.9800	19.8600	19.8800	-0.050%	55,672	-8.350%
2025-08-08	19.8700	19.9400	19.7900	19.8900	+0.151%	61,083	-8.396%
2025-08-07	19.9100	19.9717	19.8300	19.8600	-0.251%	108,289	-8.258%
2025-08-06	19.8800	20.0298	19.8700	19.9100	-0.050%	66,377	-8.488%
2025-08-05	19.9700	19.9800	19.8635	19.9200	-0.125%	55,424	-8.534%
2025-08-04	19.7600	20.0493	19.7600	19.9450	+1.090%	45,015	-8.649%
2025-08-01	19.6700	19.8501	19.6600	19.7300	+0.305%	70,173	-7.653%
2025-07-31	19.6300	19.9000	19.5800	19.6700	+0.204%	153,571	-7.372%
2025-07-30	19.7800	19.7999	19.4900	19.6300	-0.456%	89,204	-7.183%
2025-07-29	19.7000	19.8300	19.6101	19.7200	+0.561%	77,130	-7.606%
2025-07-28	19.6300	19.7350	19.5900	19.6100	-0.507%	96,992	-7.088%
2025-07-25	19.5700	19.7300	19.5700	19.7100	+0.664%	64,651	-7.560%
2025-07-24	19.6000	19.6700	19.5600	19.5800	-0.102%	60,908	-6.946%
2025-07-23	19.7200	19.7700	19.5500	19.6000	-0.508%	58,302	-7.041%
2025-07-22	19.7000	19.7600	19.6200	19.7000	-0.152%	68,700	-7.513%
2025-07-21	19.6500	19.7500	19.5001	19.7300	+0.715%	126,290	-7.653%
2025-07-18	19.5800	19.6400	19.5200	19.5900	+0.359%	61,945	-6.993%
2025-07-17	19.4000	19.5700	19.3200	19.5200	+0.983%	102,961	-6.660%
2025-07-16	19.4800	19.5491	19.2309	19.3300	-0.258%	85,781	-5.742%
2025-07-15	19.5300	19.5300	19.3575	19.3800	-0.791%	110,871	-5.986%
2025-07-14	19.6700	19.6700	19.4101	19.5345	-0.554%	86,620	-6.729%
2025-07-11	19.7400	19.8000	19.6100	19.6433	-0.591%	111,275	-7.246%
2025-07-10	19.6900	19.8199	19.6900	19.7600	+0.305%	78,043	-7.794%
2025-07-09	19.6800	19.7900	19.6401	19.7000	+0.819%	105,680	-7.513%
2025-07-08	19.3700	19.5749	19.3700	19.5400	+0.430%	102,543	-6.755%
2025-07-07	19.5700	19.6300	19.3700	19.4563	-0.581%	89,156	-6.354%
2025-07-03	19.4500	19.6899	19.4500	19.5700	+0.462%	65,505	-6.898%
2025-07-02	19.0400	19.4800	19.0300	19.4800	+1.990%	75,083	-6.468%
2025-07-01	18.9400	19.1400	18.9100	19.1000	+1.058%	128,925	-4.607%
2025-06-30	18.9000	18.9600	18.7700	18.9000	+0.532%	390,733	-3.598%
2025-06-27	18.9700	19.0540	18.8000	18.8000	-1.255%	72,041	-3.085%
2025-06-26	18.9400	19.0399	18.9000	19.0390	+0.629%	79,064	-4.302%
2025-06-25	19.0800	19.0800	18.8504	18.9200	-0.578%	94,394	-3.700%
2025-06-24	18.9000	19.0300	18.8297	19.0300	+1.008%	89,578	-4.256%
2025-06-23	18.8300	18.8728	18.8000	18.8400	+0.053%	66,685	-3.291%
2025-06-20	18.8600	18.9400	18.5700	18.8300	+0.213%	56,426	-3.240%
2025-06-18	18.7100	18.8300	18.6601	18.7900	+0.481%	192,066	-3.034%
2025-06-17	18.7100	18.7800	18.5900	18.7000	+0.107%	93,158	-2.567%
2025-06-16	18.8000	18.8123	18.6300	18.6800	-0.373%	129,956	-2.463%
2025-06-13	18.8600	18.8799	18.6700	18.7500	-0.951%	81,371	-2.827%
2025-06-12	18.8900	18.9400	18.8223	18.9300	+0.584%	303,836	-3.751%
2025-06-11	18.8900	18.9900	18.8001	18.8200	0.000%	261,501	-3.188%
2025-06-10	18.8500	18.8500	18.7300	18.8200	+0.427%	122,556	-3.188%
2025-06-09	18.6900	18.8200	18.6600	18.7400	+0.268%	81,568	-2.775%
2025-06-06	18.8700	18.9000	18.6600	18.6900	-0.849%	132,001	-2.515%
2025-06-05	18.9200	18.9200	18.8101	18.8500	+0.212%	47,665	-3.342%
2025-06-04	18.8300	18.8800	18.7014	18.8101	+0.321%	82,383	-3.137%
2025-06-03	18.7400	18.8499	18.6500	18.7500	+0.536%	147,368	-2.827%
2025-06-02	18.7800	18.7800	18.5600	18.6500	-0.533%	126,698	-2.306%
2025-05-30	18.5500	18.8300	18.4506	18.7500	+1.187%	373,666	-2.827%
2025-05-29	18.5100	18.5833	18.4800	18.5300	+0.325%	85,607	-1.673%
2025-05-28	18.6100	18.6125	18.4201	18.4700	-0.539%	86,242	-1.354%
2025-05-27	18.4500	18.5881	18.4500	18.5700	+1.089%	104,253	-1.885%
2025-05-23	18.2900	18.4200	18.2250	18.3700	+0.109%	62,293	-0.817%
2025-05-22	18.3400	18.4700	18.2200	18.3500	+0.328%	132,853	-0.708%
2025-05-21	18.7400	18.7983	18.2900	18.2900	-4.441%	162,070	-0.383%
2025-05-20	18.9700	19.1600	18.9400	19.1400	+0.472%	97,493	-4.807%
2025-05-19	18.8200	19.0500	18.8000	19.0500	+0.358%	90,338	-4.357%
2025-05-16	18.9600	18.9820	18.8600	18.9820	+0.381%	70,439	-4.014%
2025-05-15	18.8100	19.0294	18.8100	18.9100	+0.532%	125,736	-3.649%
2025-05-14	18.9700	19.0400	18.7600	18.8100	-0.686%	99,575	-3.137%
2025-05-13	18.8300	18.9700	18.8300	18.9400	+0.265%	77,692	-3.801%
2025-05-12	18.9700	19.0748	18.8600	18.8900	+0.239%	181,349	-3.547%
2025-05-09	18.9600	19.0500	18.8100	18.8450	-0.291%	79,358	-3.317%
2025-05-08	19.0800	19.1200	18.9000	18.9000	-0.735%	97,615	-3.598%
2025-05-07	18.9300	19.0600	18.9300	19.0400	+0.422%	73,872	-4.307%
2025-05-06	18.7800	18.9600	18.7400	18.9600	+0.797%	58,580	-3.903%
2025-05-05	18.8300	18.9197	18.7400	18.8100	-0.106%	97,690	-3.137%
2025-05-02	18.6500	18.9400	18.6500	18.8300	+1.074%	74,207	-3.240%
2025-05-01	18.7900	18.8000	18.5600	18.6300	-0.321%	122,043	-2.201%
2025-04-30	18.7500	18.8700	18.6900	18.6900	-0.901%	112,143	-2.515%
2025-04-29	18.8500	18.9799	18.8308	18.8600	+0.053%	65,082	-3.393%
2025-04-28	18.6200	18.9000	18.6200	18.8500	+0.910%	89,862	-3.342%
2025-04-25	18.5800	18.7000	18.4600	18.6800	+0.701%	157,077	-2.463%
2025-04-24	18.4100	18.6200	18.3800	18.5500	+1.311%	105,199	-1.779%
2025-04-23	18.3600	18.4899	18.2879	18.3100	+0.882%	82,080	-0.492%
2025-04-22	18.0000	18.2600	17.9955	18.1500	+1.283%	153,871	+0.386%
2025-04-21	17.9400	18.0000	17.8300	17.9200	-0.167%	112,234	+1.674%
2025-04-17	18.0300	18.1650	17.9500	17.9500	-0.444%	205,095	+1.504%
2025-04-16	17.9600	18.1900	17.9500	18.0300	+0.111%	97,404	+1.054%
2025-04-15	17.9900	18.1000	17.9400	18.0100	+0.056%	167,950	+1.166%
2025-04-14	18.0200	18.1000	17.9400	18.0000	+0.559%	85,047	+1.222%
2025-04-11	17.9000	18.0000	17.7514	17.9000	-0.334%	136,843	+1.788%
2025-04-10	18.4100	18.4686	17.9500	17.9600	-3.024%	203,644	+1.448%
2025-04-09	18.4700	18.7000	18.1400	18.5200	-0.162%	302,672	-1.620%
2025-04-08	18.8000	18.8200	18.3900	18.5500	-0.269%	91,899	-1.779%
2025-04-07	18.5400	19.0200	18.3600	18.6000	-1.847%	127,992	-2.043%
2025-04-04	18.7100	19.0000	18.3800	18.9500	+0.477%	122,560	-3.852%
2025-04-03	18.7800	18.9200	18.7100	18.8600	-1.205%	139,605	-3.393%
2025-04-02	19.0600	19.1797	19.0200	19.0900	+0.105%	50,448	-4.557%
2025-04-01	19.0600	19.2700	18.9701	19.0700	+0.474%	114,325	-4.457%
2025-03-31	19.1600	19.2141	18.9800	18.9800	-1.249%	550,263	-4.004%
2025-03-28	19.6000	19.7200	19.1900	19.2200	-1.738%	137,507	-5.203%
2025-03-27	19.6800	19.7000	19.5200	19.5600	-0.862%	94,551	-6.851%
2025-03-26	20.0800	20.0800	19.7200	19.7300	-1.841%	84,857	-7.653%
2025-03-25	19.9700	20.1000	19.9700	20.1000	+0.249%	133,648	-9.353%
2025-03-24	20.0700	20.1000	20.0000	20.0500	+0.100%	141,728	-9.127%
2025-03-21	19.9100	20.0600	19.8501	20.0300	+0.401%	93,607	-9.036%
2025-03-20	19.8600	19.9600	19.8245	19.9500	+0.151%	107,467	-8.672%
2025-03-19	19.8200	19.9200	19.7900	19.9200	+0.606%	87,455	-8.534%
2025-03-18	19.7400	19.8500	19.6200	19.8000	+0.152%	93,725	-7.980%
2025-03-17	19.7800	19.9100	19.6513	19.7700	+0.304%	63,579	-7.840%
2025-03-14	19.5300	19.7800	19.5107	19.7100	+0.561%	58,960	-7.560%
2025-03-13	19.5700	19.6800	19.5000	19.6000	+0.153%	56,513	-7.041%
2025-03-12	19.5500	19.5799	19.3500	19.5700	+0.617%	59,442	-6.898%
2025-03-11	19.5000	19.6185	19.3600	19.4500	-0.410%	89,375	-6.324%
2025-03-10	19.7800	19.8500	19.5120	19.5300	-1.562%	71,820	-6.708%
2025-03-07	19.9900	20.0500	19.7800	19.8400	-0.899%	69,822	-8.165%
2025-03-06	20.0200	20.0500	19.9000	20.0200	-0.245%	65,166	-8.991%
2025-03-05	20.0000	20.1300	19.9700	20.0692	+0.346%	68,917	-9.214%
2025-03-04	20.2000	20.2000	19.8701	20.0000	-1.283%	111,305	-8.900%
2025-03-03	20.1500	20.3700	20.1084	20.2600	+1.199%	87,709	-10.069%
2025-02-28	20.2400	20.2400	20.0000	20.0200	-0.681%	115,429	-8.991%
2025-02-27	20.0600	20.1699	20.0400	20.1572	+0.136%	57,298	-9.610%
2025-02-26	20.0900	20.1600	19.9400	20.1299	+0.249%	83,743	-9.488%
2025-02-25	19.9400	20.1200	19.9400	20.0800	+1.261%	173,161	-9.263%
2025-02-24	19.8900	19.9600	19.8201	19.8300	+0.160%	76,066	-8.119%
2025-02-21	19.8100	19.9700	19.7900	19.7983	-0.059%	60,240	-7.972%
2025-02-20	19.8800	19.9499	19.7600	19.8100	0.000%	77,631	-8.026%
2025-02-19	19.9400	19.9800	19.7800	19.8100	-0.402%	119,718	-8.026%
2025-02-18	19.9800	20.0800	19.8700	19.8900	-2.212%	45,898	-8.396%
2025-02-14	20.3000	20.3550	20.2100	20.3400	+0.793%	72,565	-10.423%
2025-02-13	20.0900	20.1800	20.0260	20.1800	+1.254%	56,468	-9.713%
2025-02-12	19.7900	19.9300	19.7109	19.9300	-0.648%	115,581	-8.580%