Dark

COF/PJ
Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock, Series J
stock NYSE Preferred Stock

At Close

Aug 4, 2026 3:59:30 PM EDT

17.48USD+0.344%(+0.06)83,640

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.42)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

17.48USD0.000%(0.00)3,634

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	17.4800	17.480000	17.4800	17.4800	+0.344%	83,640	0.000%
2026-08-03	17.3800	17.430000	17.3800	17.4200	+0.461%	51,786	+0.344%
2026-07-31	17.3000	17.420000	17.2700	17.3400	0.000%	123,280	+0.807%
2026-07-30	17.2800	17.340000	17.2700	17.3400	+0.405%	77,223	+0.807%
2026-07-29	17.3600	17.430000	17.2600	17.2700	-0.829%	75,612	+1.216%
2026-07-28	17.3300	17.469900	17.3300	17.4144	+0.371%	75,705	+0.377%
2026-07-27	17.4100	17.410000	17.3000	17.3500	+0.231%	67,372	+0.749%
2026-07-24	17.3900	17.390000	17.3000	17.3100	-0.231%	41,316	+0.982%
2026-07-23	17.3900	17.480000	17.2950	17.3500	-0.800%	91,672	+0.749%
2026-07-22	17.4900	17.550000	17.4900	17.4900	-0.512%	134,853	-0.057%
2026-07-21	17.5800	17.590000	17.5200	17.5800	-0.114%	129,553	-0.569%
2026-07-20	17.5400	17.600000	17.4900	17.6000	+0.171%	132,333	-0.682%
2026-07-17	17.4800	17.570000	17.4562	17.5700	+0.400%	59,786	-0.512%
2026-07-16	17.4700	17.540000	17.4300	17.5000	-0.342%	99,483	-0.114%
2026-07-15	17.4900	17.590000	17.4200	17.5600	+0.171%	144,575	-0.456%
2026-07-14	17.4300	17.540000	17.4300	17.5300	+0.343%	37,136	-0.285%
2026-07-13	17.3800	17.490000	17.3700	17.4700	+0.115%	72,405	+0.057%
2026-07-10	17.4200	17.450000	17.3200	17.4500	-0.172%	62,785	+0.172%
2026-07-09	17.4800	17.485000	17.3900	17.4800	0.000%	96,998	0.000%
2026-07-08	17.5700	17.590000	17.4100	17.4800	-0.512%	65,870	0.000%
2026-07-07	17.6500	17.690000	17.5500	17.5700	-0.510%	75,232	-0.512%
2026-07-06	17.5500	17.670000	17.5500	17.6600	+0.627%	56,927	-1.019%
2026-07-02	17.6100	17.621600	17.5200	17.5500	+0.057%	49,407	-0.399%
2026-07-01	17.5600	17.639900	17.5050	17.5400	+0.171%	53,373	-0.342%
2026-06-30	17.4600	17.580000	17.4400	17.5100	-0.114%	473,870	-0.171%
2026-06-29	17.2700	17.550000	17.2600	17.5300	+1.388%	146,973	-0.285%
2026-06-26	17.2300	17.299900	17.2000	17.2900	0.000%	77,381	+1.099%
2026-06-25	17.4300	17.430000	17.2500	17.2900	-0.575%	112,160	+1.099%
2026-06-24	17.3700	17.400000	17.2650	17.3900	+0.578%	99,032	+0.518%
2026-06-23	17.2000	17.299900	17.2000	17.2900	0.000%	87,569	+1.099%
2026-06-22	17.3700	17.390000	17.2200	17.2900	-0.974%	112,024	+1.099%
2026-06-18	17.4900	17.500000	17.4100	17.4600	+0.403%	72,778	+0.115%
2026-06-17	17.5000	17.500000	17.3300	17.3900	-0.572%	253,407	+0.518%
2026-06-16	17.4200	17.500000	17.3800	17.4900	+0.172%	289,068	-0.057%
2026-06-15	17.3700	17.490000	17.3700	17.4600	+0.692%	82,974	+0.115%
2026-06-12	17.2700	17.340000	17.2500	17.3400	+0.058%	58,812	+0.807%
2026-06-11	17.2000	17.330000	17.2000	17.3300	+0.814%	151,163	+0.866%
2026-06-10	17.1700	17.205000	17.1400	17.1900	-0.174%	95,970	+1.687%
2026-06-09	17.2700	17.349900	17.1600	17.2200	-0.405%	141,040	+1.510%
2026-06-08	17.3300	17.380000	17.2700	17.2900	+0.116%	68,755	+1.099%
2026-06-05	17.3800	17.390000	17.2100	17.2700	-0.690%	86,359	+1.216%
2026-06-04	17.3500	17.454700	17.3500	17.3900	+0.231%	63,383	+0.518%
2026-06-03	17.4100	17.489900	17.3100	17.3500	-0.970%	204,867	+0.749%
2026-06-02	17.5600	17.570000	17.4300	17.5200	-0.398%	121,970	-0.228%
2026-06-01	17.6900	17.690000	17.5200	17.5900	-0.057%	105,439	-0.625%
2026-05-29	17.6800	17.740000	17.5500	17.6000	-0.677%	173,190	-0.682%
2026-05-28	17.7000	17.749900	17.6700	17.7200	+0.170%	64,585	-1.354%
2026-05-27	17.7000	17.790000	17.6800	17.6900	-0.226%	99,878	-1.187%
2026-05-26	17.6500	17.730000	17.5550	17.7300	+1.026%	221,674	-1.410%
2026-05-22	17.5900	17.630000	17.5000	17.5500	+0.056%	62,816	-0.399%
2026-05-21	17.6100	17.750000	17.4400	17.5402	-0.622%	133,770	-0.343%
2026-05-20	17.5100	17.690000	17.4501	17.6500	+0.570%	107,474	-0.963%
2026-05-19	17.5800	17.640000	17.4700	17.5500	-2.446%	155,879	-0.399%
2026-05-18	18.0300	18.079900	17.9900	17.9900	-0.056%	100,499	-2.835%
2026-05-15	18.0500	18.085000	17.9900	18.0000	-0.936%	69,338	-2.889%
2026-05-14	18.2200	18.260000	18.1700	18.1700	-0.165%	36,821	-3.797%
2026-05-13	18.3000	18.300000	18.2000	18.2000	-0.383%	62,188	-3.956%
2026-05-12	18.3500	18.350000	18.2500	18.2700	-0.490%	61,413	-4.324%
2026-05-11	18.3700	18.390000	18.3000	18.3600	-0.054%	47,832	-4.793%
2026-05-08	18.3400	18.380000	18.2900	18.3700	+0.383%	64,748	-4.845%
2026-05-07	18.3500	18.430000	18.2500	18.3000	-0.381%	64,491	-4.481%
2026-05-06	18.3200	18.375000	18.2300	18.3700	+0.437%	57,914	-4.845%
2026-05-05	18.1500	18.290000	18.1400	18.2900	+0.771%	55,126	-4.429%
2026-05-04	18.2400	18.280000	18.1400	18.1500	-0.493%	64,873	-3.691%
2026-05-01	18.2800	18.370000	18.2000	18.2400	-0.055%	65,185	-4.167%
2026-04-30	18.1300	18.290000	18.0700	18.2500	+0.662%	219,187	-4.219%
2026-04-29	18.2800	18.290000	18.0900	18.1300	-0.875%	182,401	-3.585%
2026-04-28	18.3800	18.420000	18.2500	18.2900	-0.598%	38,170	-4.429%
2026-04-27	18.4200	18.470000	18.3500	18.4000	0.000%	59,989	-5.000%
2026-04-24	18.4000	18.449900	18.3500	18.4000	0.000%	39,623	-5.000%
2026-04-23	18.5000	18.500000	18.3300	18.4000	-0.217%	80,434	-5.000%
2026-04-22	18.5300	18.530000	18.3801	18.4401	+0.001%	30,612	-5.207%
2026-04-21	18.4300	18.480000	18.3600	18.4400	-0.378%	59,026	-5.206%
2026-04-20	18.5000	18.569900	18.4100	18.5100	-0.323%	63,013	-5.565%
2026-04-17	18.5400	18.595000	18.4800	18.5700	+0.433%	44,249	-5.870%
2026-04-16	18.5400	18.610000	18.4400	18.4900	-0.538%	41,953	-5.462%
2026-04-15	18.5000	18.600000	18.3900	18.5900	+0.486%	37,078	-5.971%
2026-04-14	18.3700	18.540000	18.3500	18.5000	+0.817%	76,890	-5.514%
2026-04-13	18.3100	18.370000	18.3100	18.3500	+0.055%	56,631	-4.741%
2026-04-10	18.3300	18.425000	18.3300	18.3400	-0.218%	54,737	-4.689%
2026-04-09	18.3100	18.400000	18.3100	18.3800	+0.273%	59,700	-4.897%
2026-04-08	18.3400	18.429900	18.2500	18.3300	+0.549%	46,502	-4.637%
2026-04-07	17.9800	18.230000	17.9300	18.2300	+1.165%	171,215	-4.114%
2026-04-06	17.9400	18.020000	17.9400	18.0200	+0.111%	80,004	-2.997%
2026-04-02	17.8600	18.000000	17.8600	18.0000	+0.334%	40,492	-2.889%
2026-04-01	17.8700	17.988500	17.8100	17.9400	+0.617%	115,906	-2.564%
2026-03-31	17.7500	17.970000	17.7500	17.8300	+0.507%	532,684	-1.963%
2026-03-30	17.7700	17.890000	17.7250	17.7400	+0.113%	126,968	-1.466%
2026-03-27	17.6500	17.790000	17.5500	17.7200	+0.340%	161,607	-1.354%
2026-03-26	17.8200	17.850000	17.6500	17.6600	-1.009%	103,860	-1.019%
2026-03-25	17.8800	17.890000	17.7600	17.8400	+0.394%	92,909	-2.018%
2026-03-24	17.7100	17.820000	17.7100	17.7700	-0.448%	69,842	-1.632%
2026-03-23	17.8900	18.060000	17.8100	17.8500	+0.281%	91,752	-2.073%
2026-03-20	18.1400	18.150000	17.7500	17.8000	-2.305%	97,835	-1.798%
2026-03-19	18.1300	18.240000	18.1300	18.2200	+0.220%	80,074	-4.061%
2026-03-18	18.2400	18.310000	18.1400	18.1800	-0.329%	75,111	-3.850%
2026-03-17	18.1800	18.300000	18.1600	18.2400	+0.607%	65,412	-4.167%
2026-03-16	18.2800	18.320000	18.1100	18.1300	-0.165%	53,262	-3.585%
2026-03-13	18.1900	18.250000	18.1600	18.1600	-0.165%	105,123	-3.744%
2026-03-12	18.2500	18.300000	18.1300	18.1900	-0.438%	79,011	-3.903%
2026-03-11	18.4100	18.480000	18.2700	18.2700	-0.760%	131,561	-4.324%
2026-03-10	18.2600	18.435000	18.2600	18.4100	+0.382%	74,042	-5.052%
2026-03-09	18.4400	18.440000	18.2200	18.3400	-0.488%	98,326	-4.689%
2026-03-06	18.4200	18.493400	18.3700	18.4300	-0.700%	76,909	-5.155%
2026-03-05	18.5300	18.620000	18.5100	18.5600	-0.322%	44,060	-5.819%
2026-03-04	18.6700	18.670000	18.5600	18.6200	0.000%	61,815	-6.122%
2026-03-03	18.4800	18.620000	18.4000	18.6200	0.000%	70,158	-6.122%
2026-03-02	18.5400	18.670000	18.5000	18.6200	+0.269%	100,874	-6.122%
2026-02-27	18.5700	18.600000	18.3400	18.5700	-0.215%	257,345	-5.870%
2026-02-26	18.6500	18.730000	18.6000	18.6100	-0.588%	59,356	-6.072%
2026-02-25	18.7200	18.720000	18.6500	18.7200	+0.107%	58,877	-6.624%
2026-02-24	18.7100	18.720000	18.6700	18.7000	0.000%	144,212	-6.524%
2026-02-23	18.7000	18.735200	18.6000	18.7000	-0.107%	69,882	-6.524%
2026-02-20	18.5700	18.720000	18.5700	18.7200	+0.699%	82,187	-6.624%
2026-02-19	18.5600	18.670000	18.5500	18.5900	-0.160%	62,548	-5.971%
2026-02-18	18.6500	18.769900	18.6000	18.6198	-0.215%	97,146	-6.121%
2026-02-17	18.5600	18.660000	18.4701	18.6600	-0.533%	211,533	-6.324%
2026-02-13	18.8000	18.810000	18.7050	18.7600	+0.053%	155,296	-6.823%
2026-02-12	18.7800	18.780000	18.6700	18.7500	0.000%	64,509	-6.773%
2026-02-11	18.6900	18.750000	18.6600	18.7500	+0.321%	53,654	-6.773%
2026-02-10	18.6100	18.690000	18.6000	18.6900	+0.646%	70,024	-6.474%
2026-02-09	18.5700	18.590000	18.5300	18.5700	+0.047%	79,903	-5.870%
2026-02-06	18.5800	18.690000	18.5401	18.5613	+0.115%	46,145	-5.826%
2026-02-05	18.5500	18.609900	18.4700	18.5400	-0.108%	39,633	-5.717%
2026-02-04	18.5100	18.620000	18.5100	18.5600	+0.270%	58,658	-5.819%
2026-02-03	18.6000	18.660000	18.4400	18.5100	-0.511%	86,075	-5.565%
2026-02-02	18.4500	18.670000	18.4500	18.6050	+0.895%	120,215	-6.047%
2026-01-30	18.5300	18.600000	18.4400	18.4400	-0.432%	120,992	-5.206%
2026-01-29	18.6400	18.640000	18.5100	18.5200	-0.590%	72,280	-5.616%
2026-01-28	18.6400	18.700000	18.5200	18.6300	-0.268%	66,359	-6.173%
2026-01-27	18.6600	18.720000	18.6000	18.6800	+0.107%	110,044	-6.424%
2026-01-26	18.6300	18.730000	18.6300	18.6600	+0.161%	112,345	-6.324%
2026-01-23	18.5400	18.690000	18.5400	18.6300	+0.161%	92,759	-6.173%
2026-01-22	18.5900	18.650000	18.5300	18.6000	+0.541%	74,942	-6.022%
2026-01-21	18.5000	18.570000	18.4400	18.5000	+0.271%	217,554	-5.514%
2026-01-20	18.4700	18.550000	18.3800	18.4500	-0.753%	114,831	-5.257%
2026-01-16	18.6500	18.759900	18.5900	18.5900	-0.428%	54,005	-5.971%
2026-01-15	18.6600	18.750000	18.5601	18.6700	+0.539%	83,054	-6.374%
2026-01-14	18.4600	18.591600	18.3800	18.5700	+0.760%	119,789	-5.870%
2026-01-13	18.3700	18.490000	18.3400	18.4300	+0.600%	70,866	-5.155%
2026-01-12	18.3500	18.390000	18.2250	18.3200	-0.705%	314,031	-4.585%
2026-01-09	18.3400	18.450000	18.3000	18.4500	+0.655%	202,671	-5.257%
2026-01-08	18.3000	18.400000	18.3000	18.3300	-0.163%	105,467	-4.637%
2026-01-07	18.4900	18.490000	18.3200	18.3600	-0.272%	130,709	-4.793%
2026-01-06	18.4900	18.510000	18.2700	18.4100	-0.433%	117,007	-5.052%
2026-01-05	18.4500	18.590000	18.3700	18.4900	+0.326%	143,473	-5.462%
2026-01-02	18.1800	18.430000	18.1400	18.4300	+1.879%	84,927	-5.155%
2025-12-31	18.1000	18.140000	18.0600	18.0900	-0.055%	195,705	-3.372%
2025-12-30	18.0300	18.130000	18.0300	18.1000	+0.333%	168,341	-3.425%
2025-12-29	18.0600	18.090000	18.0400	18.0400	-0.111%	185,271	-3.104%
2025-12-26	18.1400	18.150000	18.0500	18.0600	-0.441%	98,009	-3.212%
2025-12-24	18.0900	18.149800	18.0701	18.1400	-0.055%	94,815	-3.638%
2025-12-23	18.1400	18.160000	18.0200	18.1500	+0.055%	158,660	-3.691%
2025-12-22	18.2000	18.259211	18.1000	18.1400	-0.384%	144,684	-3.638%
2025-12-19	18.2500	18.250000	18.1500	18.2100	-0.274%	144,052	-4.009%
2025-12-18	18.2200	18.300000	18.1600	18.2600	+0.330%	499,432	-4.272%
2025-12-17	18.1800	18.279900	18.1700	18.2000	-0.219%	281,596	-3.956%
2025-12-16	18.1700	18.280000	18.1600	18.2400	-0.054%	133,154	-4.167%
2025-12-15	18.2200	18.290000	18.1500	18.2499	+0.164%	98,450	-4.219%
2025-12-12	18.2600	18.280000	18.1100	18.2200	-0.546%	243,676	-4.061%
2025-12-11	18.1000	18.330000	18.1000	18.3200	+0.992%	373,720	-4.585%
2025-12-10	18.0300	18.210000	17.9700	18.1400	+0.890%	113,335	-3.638%
2025-12-09	17.9900	18.130000	17.9550	17.9800	+0.056%	155,637	-2.781%
2025-12-08	17.9800	18.051300	17.8800	17.9700	0.000%	121,720	-2.727%
2025-12-05	18.0000	18.070000	17.9000	17.9700	-0.443%	351,106	-2.727%
2025-12-04	18.0600	18.140000	18.0200	18.0500	-0.386%	93,696	-3.158%
2025-12-03	18.1100	18.150000	17.9600	18.1200	-0.330%	116,353	-3.532%
2025-12-02	18.2100	18.230000	17.9900	18.1800	0.000%	167,583	-3.850%
2025-12-01	18.2000	18.270000	18.1000	18.1800	-0.110%	125,388	-3.850%
2025-11-28	18.2500	18.340000	18.2000	18.2000	-0.219%	94,252	-3.956%
2025-11-26	18.1900	18.280000	18.1400	18.2400	+0.275%	79,275	-4.167%
2025-11-25	18.1900	18.229900	18.0500	18.1900	+0.331%	62,289	-3.903%
2025-11-24	18.1200	18.200000	18.0500	18.1300	+0.443%	76,668	-3.585%
2025-11-21	17.9800	18.130000	17.9000	18.0500	+0.501%	65,195	-3.158%
2025-11-20	18.1300	18.160000	17.8500	17.9600	-0.609%	316,510	-2.673%
2025-11-19	18.0700	18.150000	18.0000	18.0700	-0.550%	472,816	-3.265%
2025-11-18	18.1600	18.285000	18.0200	18.1700	-0.274%	503,963	-3.797%
2025-11-17	18.4400	18.530000	18.1200	18.2200	-3.137%	122,945	-4.061%
2025-11-14	18.8100	18.889900	18.6201	18.8100	+0.053%	85,290	-7.071%
2025-11-13	19.0800	19.089900	18.7600	18.8000	-1.519%	108,896	-7.021%
2025-11-12	19.1600	19.250000	19.0100	19.0900	-0.521%	105,305	-8.434%
2025-11-11	19.1600	19.223300	19.1100	19.1900	0.000%	41,978	-8.911%
2025-11-10	19.1000	19.270000	19.0500	19.1900	+0.629%	78,429	-8.911%
2025-11-07	19.0800	19.099900	18.9600	19.0700	+0.105%	61,327	-8.338%
2025-11-06	19.1200	19.120000	18.9600	19.0500	-0.314%	87,234	-8.241%
2025-11-05	18.9100	19.110000	18.8900	19.1100	+1.165%	76,055	-8.530%
2025-11-04	18.8400	18.890000	18.8100	18.8900	0.000%	58,880	-7.464%
2025-11-03	19.1000	19.100000	18.8400	18.8900	-0.631%	129,980	-7.464%
2025-10-31	19.1500	19.190000	18.9500	19.0100	-0.731%	116,186	-8.048%
2025-10-30	19.3800	19.380000	19.0800	19.1500	-1.340%	127,153	-8.721%
2025-10-29	19.4000	19.500000	19.3400	19.4100	-0.154%	63,143	-9.943%
2025-10-28	19.4800	19.525000	19.3700	19.4400	-0.308%	72,192	-10.082%
2025-10-27	19.6000	19.619900	19.4500	19.5000	-0.051%	50,183	-10.359%
2025-10-24	19.5300	19.549900	19.4300	19.5100	+0.308%	51,134	-10.405%
2025-10-23	19.3600	19.480000	19.3600	19.4500	-0.051%	39,940	-10.129%
2025-10-22	19.5800	19.589900	19.3700	19.4600	-0.613%	52,302	-10.175%
2025-10-21	19.4700	19.620000	19.4501	19.5800	+0.617%	57,693	-10.725%
2025-10-20	19.3600	19.520000	19.2600	19.4600	+1.038%	46,463	-10.175%
2025-10-17	19.2300	19.349900	19.1744	19.2600	+0.313%	57,528	-9.242%
2025-10-16	19.4600	19.460000	19.1600	19.2000	-1.184%	49,949	-8.958%
2025-10-15	19.2700	19.430000	19.2700	19.4300	+1.040%	33,165	-10.036%
2025-10-14	19.2500	19.350000	19.1001	19.2300	-0.311%	40,256	-9.100%
2025-10-13	19.2600	19.380000	19.1850	19.2900	+0.574%	51,459	-9.383%
2025-10-10	19.3900	19.440000	19.1300	19.1800	-1.134%	54,913	-8.863%
2025-10-09	19.4600	19.475000	19.2600	19.4000	-0.411%	168,851	-9.897%
2025-10-08	19.5800	19.580000	19.4500	19.4800	-0.230%	34,114	-10.267%
2025-10-07	19.6000	19.609800	19.4700	19.5250	-0.230%	56,169	-10.474%
2025-10-06	19.5200	19.610000	19.4500	19.5700	+0.410%	32,752	-10.680%
2025-10-03	19.6000	19.691000	19.4300	19.4900	-0.510%	32,602	-10.313%
2025-10-02	19.7300	19.800000	19.5501	19.5900	-0.558%	44,586	-10.771%
2025-10-01	19.3100	19.729900	19.2801	19.7000	+2.231%	50,326	-11.269%
2025-09-30	19.6000	19.619900	19.2400	19.2700	-1.684%	133,996	-9.289%
2025-09-29	19.6800	19.680000	19.5900	19.6000	-0.305%	32,990	-10.816%
2025-09-26	19.6600	19.679900	19.5800	19.6600	+0.306%	31,475	-11.089%
2025-09-25	19.8300	19.850000	19.5100	19.6000	-0.860%	1,374,945	-10.816%
2025-09-24	19.9800	19.980000	19.7600	19.7700	-0.803%	62,661	-11.583%
2025-09-23	20.0000	20.045000	19.8700	19.9300	-0.450%	77,001	-12.293%
2025-09-22	20.1000	20.100000	19.9600	20.0200	-0.398%	57,102	-12.687%
2025-09-19	20.0100	20.139900	19.8700	20.1000	+0.601%	101,108	-13.035%
2025-09-18	20.0700	20.090000	19.9100	19.9800	-0.696%	62,263	-12.513%
2025-09-17	20.2600	20.290000	20.0000	20.1200	-0.495%	102,567	-13.121%
2025-09-16	20.1000	20.270000	20.0700	20.2200	+0.497%	69,780	-13.551%
2025-09-15	20.1500	20.300000	20.1100	20.1200	-0.198%	68,349	-13.121%
2025-09-12	20.1700	20.200100	20.0000	20.1600	+0.149%	55,503	-13.294%
2025-09-11	19.9800	20.250000	19.9600	20.1300	+1.054%	131,183	-13.164%
2025-09-10	19.9800	19.989900	19.8600	19.9200	+0.302%	36,554	-12.249%
2025-09-09	19.7600	19.880000	19.6609	19.8600	+0.252%	89,115	-11.984%
2025-09-08	19.6100	19.870000	19.6100	19.8100	+1.226%	98,968	-11.762%
2025-09-05	19.3900	19.580000	19.2700	19.5700	+1.797%	75,419	-10.680%
2025-09-04	19.1100	19.250000	19.0400	19.2246	+0.811%	63,597	-9.075%
2025-09-03	18.9200	19.110000	18.8920	19.0700	+0.793%	81,896	-8.338%
2025-09-02	18.8000	18.980000	18.7500	18.9200	+0.585%	117,499	-7.611%
2025-08-29	18.9200	19.030000	18.7900	18.8100	-0.265%	207,988	-7.071%
2025-08-28	18.9100	18.913400	18.7900	18.8600	+0.319%	43,003	-7.317%
2025-08-27	18.8300	18.870000	18.7700	18.8000	-0.607%	68,579	-7.021%
2025-08-26	19.0700	19.070000	18.8600	18.9149	-0.553%	45,344	-7.586%
2025-08-25	19.0800	19.080000	18.9400	19.0200	-0.262%	202,954	-8.097%
2025-08-22	18.9300	19.110000	18.9000	19.0700	+1.221%	82,234	-8.338%
2025-08-21	18.8900	18.920000	18.8200	18.8400	-0.423%	162,641	-7.219%
2025-08-20	18.9400	18.940000	18.7900	18.9200	+0.318%	102,615	-7.611%
2025-08-19	18.7700	18.950000	18.7250	18.8600	+0.748%	142,569	-7.317%
2025-08-18	18.7300	18.770000	18.6600	18.7200	+0.268%	68,432	-6.624%
2025-08-15	18.7200	18.770000	18.6100	18.6700	-1.581%	54,924	-6.374%
2025-08-14	19.0200	19.049900	18.8500	18.9700	-0.472%	73,822	-7.855%
2025-08-13	19.0100	19.079900	18.9991	19.0600	+0.345%	60,692	-8.290%
2025-08-12	18.9400	19.000000	18.8701	18.9944	+0.340%	28,947	-7.973%
2025-08-11	18.8800	18.969900	18.8700	18.9300	+0.053%	30,515	-7.660%
2025-08-08	18.9600	18.960000	18.8400	18.9200	0.000%	71,237	-7.611%
2025-08-07	19.0300	19.050000	18.7800	18.9200	-0.132%	62,817	-7.611%
2025-08-06	19.0200	19.020000	18.8804	18.9450	-0.184%	66,098	-7.733%
2025-08-05	18.9600	19.040000	18.8900	18.9800	-0.053%	65,189	-7.903%
2025-08-04	18.8600	19.020000	18.8000	18.9900	+1.226%	92,037	-7.952%
2025-08-01	18.8000	18.820000	18.6600	18.7600	+0.160%	48,646	-6.823%
2025-07-31	18.7000	18.950000	18.6700	18.7300	+0.214%	103,775	-6.674%
2025-07-30	18.7800	18.850000	18.6100	18.6900	-0.532%	83,569	-6.474%
2025-07-29	18.6800	18.800000	18.6301	18.7900	+1.022%	30,665	-6.972%
2025-07-28	18.7400	18.740000	18.5801	18.6000	-0.694%	45,415	-6.022%
2025-07-25	18.6600	18.740000	18.5919	18.7300	+0.591%	41,230	-6.674%
2025-07-24	18.5100	18.650000	18.5100	18.6200	+0.269%	47,333	-6.122%
2025-07-23	18.6600	18.700000	18.5400	18.5700	-0.483%	36,681	-5.870%
2025-07-22	18.6600	18.720000	18.6000	18.6601	-0.267%	43,040	-6.324%
2025-07-21	18.6400	18.800000	18.5300	18.7100	+0.376%	92,087	-6.574%
2025-07-18	18.5000	18.640000	18.5000	18.6400	+0.648%	60,642	-6.223%
2025-07-17	18.3100	18.560000	18.2501	18.5200	+1.202%	77,670	-5.616%
2025-07-16	18.4700	18.470000	18.2268	18.3000	-0.381%	46,722	-4.481%
2025-07-15	18.5500	18.619500	18.3300	18.3700	-0.541%	57,666	-4.845%
2025-07-14	18.7100	18.710000	18.4500	18.4700	-1.230%	82,508	-5.360%
2025-07-11	18.8000	18.840000	18.6400	18.7000	-0.532%	42,103	-6.524%
2025-07-10	18.7600	18.810000	18.7301	18.8000	+0.320%	49,620	-7.021%
2025-07-09	18.7000	18.810000	18.5800	18.7400	+0.861%	64,848	-6.724%
2025-07-08	18.4400	18.580000	18.2600	18.5800	+0.923%	74,879	-5.920%
2025-07-07	18.5000	18.570000	18.3300	18.4100	-0.915%	63,832	-5.052%
2025-07-03	18.4400	18.640000	18.4400	18.5800	+0.650%	45,496	-5.920%
2025-07-02	18.0700	18.460000	17.9600	18.4600	+1.764%	83,536	-5.309%
2025-07-01	17.8000	18.159900	17.8000	18.1400	+2.082%	99,864	-3.638%
2025-06-30	17.8900	17.950000	17.7700	17.7700	-0.560%	292,236	-1.632%
2025-06-27	17.9400	18.060000	17.8700	17.8700	-0.446%	76,812	-2.182%
2025-06-26	17.9400	18.050000	17.9300	17.9500	+0.133%	112,856	-2.618%
2025-06-25	18.1300	18.150000	17.9000	17.9262	-0.796%	88,850	-2.489%
2025-06-24	17.9400	18.100000	17.8603	18.0700	+1.442%	65,369	-3.265%
2025-06-23	17.8800	17.920000	17.7900	17.8131	+0.186%	49,190	-1.870%
2025-06-20	17.7700	17.885900	17.7575	17.7800	+0.056%	53,820	-1.687%
2025-06-18	17.7400	17.779900	17.6900	17.7700	+0.452%	44,858	-1.632%
2025-06-17	17.6700	17.769900	17.6500	17.6900	+0.113%	61,923	-1.187%
2025-06-16	17.8100	17.810000	17.6300	17.6700	-0.470%	72,313	-1.075%
2025-06-13	17.8700	17.940000	17.7201	17.7535	-0.818%	44,295	-1.541%
2025-06-12	17.9200	17.979700	17.8500	17.9000	0.000%	46,055	-2.346%
2025-06-11	18.0200	18.036400	17.9000	17.9000	-0.056%	68,254	-2.346%
2025-06-10	17.9900	18.040000	17.8700	17.9100	0.000%	60,028	-2.401%
2025-06-09	17.8600	18.000000	17.8600	17.9100	+0.280%	78,200	-2.401%
2025-06-06	17.9600	18.020000	17.8600	17.8600	-0.612%	160,239	-2.128%
2025-06-05	17.9100	18.020000	17.8700	17.9700	+0.955%	263,365	-2.727%
2025-06-04	17.7800	17.870000	17.7400	17.8000	+0.395%	95,629	-1.798%
2025-06-03	17.8100	17.870000	17.6800	17.7300	+0.283%	73,802	-1.410%
2025-06-02	17.8500	17.870000	17.6600	17.6800	-0.506%	118,888	-1.131%
2025-05-30	17.8200	18.020000	17.6910	17.7700	-0.112%	312,790	-1.632%
2025-05-29	17.7500	17.820000	17.6600	17.7900	+0.651%	109,240	-1.743%
2025-05-28	17.7700	17.800000	17.6300	17.6750	-0.591%	173,749	-1.103%
2025-05-27	17.7100	17.800000	17.6301	17.7800	+1.023%	75,959	-1.687%
2025-05-23	17.4400	17.620000	17.4100	17.6000	+0.686%	128,943	-0.682%
2025-05-22	17.4000	17.650000	17.3500	17.4800	+0.460%	134,239	0.000%
2025-05-21	17.7400	17.900000	17.4000	17.4000	-4.396%	105,922	+0.460%
2025-05-20	18.1200	18.320000	18.0900	18.2000	+0.331%	118,210	-3.956%
2025-05-19	17.9700	18.140000	17.9700	18.1400	+0.387%	73,225	-3.638%
2025-05-16	18.1200	18.176200	17.9800	18.0700	-0.055%	72,396	-3.265%
2025-05-15	18.0900	18.192100	18.0101	18.0800	+0.389%	46,708	-3.319%
2025-05-14	18.1600	18.170500	18.0100	18.0100	-0.717%	55,634	-2.943%
2025-05-13	18.1300	18.150000	18.0252	18.1400	+0.387%	56,145	-3.638%
2025-05-12	18.2200	18.220000	18.0438	18.0700	+0.166%	88,655	-3.265%
2025-05-09	18.1300	18.170000	18.0200	18.0400	-0.331%	40,650	-3.104%
2025-05-08	18.2300	18.260000	18.1000	18.1000	-0.275%	61,216	-3.425%
2025-05-07	18.1400	18.260000	18.1100	18.1500	+0.304%	48,181	-3.691%
2025-05-06	17.9800	18.129900	17.9800	18.0950	+0.361%	34,737	-3.399%
2025-05-05	18.0200	18.190000	18.0200	18.0300	-0.552%	63,148	-3.050%
2025-05-02	18.1200	18.290000	18.0700	18.1300	+0.249%	58,722	-3.585%
2025-05-01	18.2500	18.250000	18.0000	18.0850	-0.413%	77,907	-3.345%
2025-04-30	18.0800	18.170000	17.9600	18.1600	+0.276%	82,904	-3.744%
2025-04-29	18.1000	18.240000	18.0900	18.1100	+0.111%	116,727	-3.479%
2025-04-28	17.8900	18.090000	17.8101	18.0900	+1.005%	49,730	-3.372%
2025-04-25	17.8100	17.940000	17.7000	17.9100	+0.788%	66,336	-2.401%
2025-04-24	17.6600	17.830000	17.5900	17.7700	+1.023%	158,192	-1.632%
2025-04-23	17.6200	17.858200	17.5200	17.5900	+0.976%	86,092	-0.625%
2025-04-22	17.3000	17.580000	17.2600	17.4200	+0.986%	126,305	+0.344%
2025-04-21	17.3000	17.369900	17.1800	17.2500	-0.347%	89,499	+1.333%
2025-04-17	17.4600	17.475800	17.3100	17.3100	-0.345%	89,988	+0.982%
2025-04-16	17.2700	17.460000	17.1952	17.3700	+0.579%	108,878	+0.633%
2025-04-15	17.2600	17.350000	17.1800	17.2700	+0.582%	143,885	+1.216%
2025-04-14	17.1200	17.328900	17.0600	17.1700	+1.000%	129,647	+1.805%
2025-04-11	17.0800	17.140000	16.9700	17.0000	-1.163%	620,458	+2.824%
2025-04-10	17.5800	17.649900	17.1400	17.2000	-2.605%	232,209	+1.628%
2025-04-09	17.4000	17.820000	17.2500	17.6600	+0.341%	504,183	-1.019%
2025-04-08	17.9300	17.950000	17.5911	17.6000	-0.901%	70,423	-0.682%
2025-04-07	17.5800	18.230000	17.5145	17.7600	-1.552%	151,685	-1.577%
2025-04-04	17.9000	18.100400	17.5700	18.0400	+0.334%	156,976	-3.104%
2025-04-03	17.9700	18.090000	17.8000	17.9800	-1.371%	54,598	-2.781%
2025-04-02	18.0500	18.290000	18.0500	18.2300	+0.441%	65,157	-4.114%
2025-04-01	18.2100	18.280000	18.1100	18.1500	+0.055%	97,187	-3.691%
2025-03-31	18.2700	18.389200	18.1200	18.1400	-1.252%	405,963	-3.638%
2025-03-28	18.7300	18.780000	18.3600	18.3700	-1.870%	198,143	-4.845%
2025-03-27	18.8500	18.887300	18.6700	18.7200	-0.795%	80,040	-6.624%
2025-03-26	19.1100	19.150000	18.8600	18.8700	-1.565%	57,071	-7.366%
2025-03-25	19.1500	19.170000	19.0500	19.1700	+0.314%	51,351	-8.816%
2025-03-24	19.1800	19.200000	19.0500	19.1100	-0.157%	45,529	-8.530%
2025-03-21	19.0200	19.185000	19.0100	19.1400	+0.262%	66,906	-8.673%
2025-03-20	19.0500	19.090000	18.9300	19.0900	+0.315%	66,816	-8.434%
2025-03-19	18.9700	19.070000	18.9700	19.0300	+0.158%	48,491	-8.145%
2025-03-18	19.0100	19.041500	18.9000	19.0000	-0.471%	39,102	-8.000%
2025-03-17	19.1000	19.180000	18.9401	19.0900	+0.421%	58,264	-8.434%
2025-03-14	18.8900	19.070000	18.8001	19.0100	+0.635%	54,978	-8.048%
2025-03-13	18.9200	18.960000	18.8000	18.8900	-0.369%	145,600	-7.464%
2025-03-12	18.9200	18.960000	18.6950	18.9600	+0.637%	58,641	-7.806%
2025-03-11	18.8900	18.970000	18.7100	18.8400	-0.317%	90,061	-7.219%
2025-03-10	19.0300	19.180000	18.8500	18.9000	-1.047%	79,664	-7.513%
2025-03-07	19.2800	19.310000	19.0800	19.1000	-0.573%	91,068	-8.482%
2025-03-06	19.2200	19.350000	19.2000	19.2100	-0.569%	48,330	-9.006%
2025-03-05	19.3900	19.430000	19.2300	19.3200	-0.155%	56,075	-9.524%
2025-03-04	19.5900	19.590000	19.2300	19.3500	-1.023%	58,761	-9.664%
2025-03-03	19.4800	19.720000	19.3150	19.5500	+0.618%	230,265	-10.588%
2025-02-28	19.3800	19.450000	19.2100	19.4300	+0.517%	148,848	-10.036%
2025-02-27	19.3100	19.460000	19.2207	19.3300	+0.052%	220,234	-9.571%
2025-02-26	19.3000	19.360000	19.1400	19.3200	+0.364%	202,280	-9.524%
2025-02-25	19.0200	19.330000	18.9773	19.2500	+1.852%	561,655	-9.195%
2025-02-24	18.9100	18.990000	18.8033	18.9000	+0.265%	59,548	-7.513%
2025-02-21	18.8200	18.926700	18.8000	18.8500	+0.319%	53,564	-7.268%
2025-02-20	18.8800	18.920000	18.7606	18.7900	-0.159%	66,131	-6.972%
2025-02-19	18.8400	18.942500	18.7700	18.8200	-0.423%	116,922	-7.120%
2025-02-18	18.9900	19.110000	18.8673	18.9000	-2.376%	71,605	-7.513%
2025-02-14	19.3500	19.410000	19.2600	19.3600	+0.833%	42,420	-9.711%
2025-02-13	19.1400	19.244900	19.0500	19.2000	+1.373%	71,940	-8.958%
2025-02-12	18.8700	18.959000	18.7000	18.9400	-0.838%	73,082	-7.709%