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
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.08USD0.000%(0.00)191,010
Pre-marketOct 2, 2026 9:27:30 AM EDT
16.10USD+0.124%(+0.02)
After-hoursOct 2, 2026 4:10:30 PM EDT
16.08USD+0.125%(+0.02)
COF/PJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.10 | 16.39 | 16.05 | 16.08 | 0.000% | 191,010 | 0.000% |
| 2026-10-01 | 15.66 | 16.24 | 15.62 | 16.08 | +1.643% | 280,710 | 0.000% |
| 2026-09-30 | 15.94 | 16.01 | 15.78 | 15.82 | -0.815% | 359,126 | +1.643% |
| 2026-09-29 | 16.00 | 16.07 | 15.80 | 15.95 | -0.499% | 175,376 | +0.815% |
| 2026-09-28 | 16.13 | 16.16 | 15.91 | 16.03 | -0.743% | 240,182 | +0.312% |
| 2026-09-25 | 16.18 | 16.39 | 16.09 | 16.15 | -0.124% | 335,712 | -0.433% |
| 2026-09-24 | 16.35 | 16.55 | 16.05 | 16.17 | -1.642% | 334,163 | -0.557% |
| 2026-09-23 | 16.56 | 16.69 | 16.35 | 16.44 | -1.261% | 112,918 | -2.190% |
| 2026-09-22 | 16.72 | 16.83 | 16.52 | 16.65 | -0.299% | 163,013 | -3.423% |
| 2026-09-21 | 16.80 | 16.88 | 16.68 | 16.70 | 0.000% | 141,941 | -3.713% |
| 2026-09-18 | 16.68 | 16.83 | 16.60 | 16.70 | -0.477% | 83,831 | -3.713% |
| 2026-09-17 | 16.85 | 16.94 | 16.65 | 16.78 | +0.089% | 120,197 | -4.172% |
| 2026-09-16 | 16.65 | 16.94 | 16.65 | 16.77 | +0.209% | 99,533 | -4.086% |
| 2026-09-15 | 16.69 | 16.79 | 16.39 | 16.73 | -0.060% | 234,408 | -3.885% |
| 2026-09-14 | 16.78 | 16.86 | 16.70 | 16.74 | -0.771% | 173,331 | -3.943% |
| 2026-09-11 | 16.78 | 16.96 | 16.75 | 16.87 | +0.837% | 146,843 | -4.683% |
| 2026-09-10 | 16.50 | 16.85 | 16.50 | 16.73 | +0.662% | 432,015 | -3.885% |
| 2026-09-09 | 16.72 | 16.77 | 16.57 | 16.62 | -0.598% | 199,284 | -3.249% |
| 2026-09-08 | 16.75 | 16.89 | 16.67 | 16.72 | -0.179% | 150,553 | -3.828% |
| 2026-09-04 | 16.75 | 16.83 | 16.75 | 16.75 | 0.000% | 36,920 | -4.000% |
| 2026-09-03 | 16.83 | 16.90 | 16.71 | 16.75 | +0.179% | 124,753 | -4.000% |
| 2026-09-02 | 16.69 | 16.75 | 16.65 | 16.72 | +0.300% | 94,727 | -3.828% |
| 2026-09-01 | 16.75 | 16.94 | 16.67 | 16.67 | -0.478% | 124,524 | -3.539% |
| 2026-08-31 | 16.80 | 16.82 | 16.65 | 16.75 | -0.770% | 153,608 | -4.000% |
| 2026-08-28 | 16.79 | 16.91 | 16.75 | 16.88 | +0.297% | 148,490 | -4.739% |
| 2026-08-27 | 16.86 | 16.93 | 16.78 | 16.83 | -0.178% | 173,362 | -4.456% |
| 2026-08-26 | 16.85 | 16.94 | 16.85 | 16.86 | -0.059% | 148,097 | -4.626% |
| 2026-08-25 | 16.91 | 17.05 | 16.86 | 16.87 | +0.059% | 197,284 | -4.683% |
| 2026-08-24 | 16.94 | 16.95 | 16.78 | 16.86 | -0.178% | 159,884 | -4.626% |
| 2026-08-21 | 16.86 | 16.92 | 16.80 | 16.89 | +0.059% | 112,519 | -4.796% |
| 2026-08-20 | 16.89 | 17.00 | 16.85 | 16.88 | -0.764% | 130,868 | -4.739% |
| 2026-08-19 | 16.95 | 17.06 | 16.88 | 17.01 | +0.890% | 122,497 | -5.467% |
| 2026-08-18 | 16.86 | 16.90 | 16.77 | 16.86 | -0.118% | 109,204 | -4.626% |
| 2026-08-17 | 16.91 | 16.97 | 16.81 | 16.88 | -1.803% | 155,513 | -4.739% |
| 2026-08-14 | 17.20 | 17.27 | 17.18 | 17.19 | -0.175% | 130,529 | -6.457% |
| 2026-08-13 | 17.18 | 17.30 | 17.18 | 17.22 | +0.292% | 117,719 | -6.621% |
| 2026-08-12 | 17.20 | 17.23 | 17.15 | 17.17 | -0.232% | 76,597 | -6.348% |
| 2026-08-11 | 17.25 | 17.25 | 17.17 | 17.21 | 0.000% | 98,127 | -6.566% |
| 2026-08-10 | 17.20 | 17.30 | 17.18 | 17.21 | -0.463% | 102,806 | -6.566% |
| 2026-08-07 | 17.35 | 17.35 | 17.25 | 17.29 | +0.174% | 61,796 | -6.998% |
| 2026-08-06 | 17.31 | 17.38 | 17.26 | 17.26 | -0.519% | 70,622 | -6.837% |
| 2026-08-05 | 17.48 | 17.50 | 17.35 | 17.35 | -0.744% | 74,719 | -7.320% |
| 2026-08-04 | 17.47 | 17.48 | 17.44 | 17.48 | +0.344% | 83,641 | -8.009% |
| 2026-08-03 | 17.38 | 17.43 | 17.38 | 17.42 | +0.461% | 51,786 | -7.692% |
| 2026-07-31 | 17.30 | 17.42 | 17.27 | 17.34 | 0.000% | 123,280 | -7.266% |
| 2026-07-30 | 17.28 | 17.34 | 17.27 | 17.34 | +0.405% | 77,223 | -7.266% |
| 2026-07-29 | 17.36 | 17.43 | 17.26 | 17.27 | -0.829% | 75,612 | -6.891% |
| 2026-07-28 | 17.33 | 17.47 | 17.33 | 17.41 | +0.371% | 75,705 | -7.663% |
| 2026-07-27 | 17.41 | 17.41 | 17.30 | 17.35 | +0.231% | 67,372 | -7.320% |
| 2026-07-24 | 17.39 | 17.39 | 17.30 | 17.31 | -0.231% | 41,316 | -7.106% |
| 2026-07-23 | 17.39 | 17.48 | 17.30 | 17.35 | -0.800% | 91,672 | -7.320% |
| 2026-07-22 | 17.49 | 17.55 | 17.49 | 17.49 | -0.512% | 134,853 | -8.062% |
| 2026-07-21 | 17.58 | 17.59 | 17.52 | 17.58 | -0.114% | 129,553 | -8.532% |
| 2026-07-20 | 17.54 | 17.60 | 17.49 | 17.60 | +0.171% | 132,333 | -8.636% |
| 2026-07-17 | 17.48 | 17.57 | 17.46 | 17.57 | +0.400% | 59,786 | -8.480% |
| 2026-07-16 | 17.47 | 17.54 | 17.43 | 17.50 | -0.342% | 99,483 | -8.114% |
| 2026-07-15 | 17.49 | 17.59 | 17.42 | 17.56 | +0.171% | 144,575 | -8.428% |
| 2026-07-14 | 17.43 | 17.54 | 17.43 | 17.53 | +0.343% | 37,136 | -8.272% |
| 2026-07-13 | 17.38 | 17.49 | 17.37 | 17.47 | +0.115% | 72,405 | -7.956% |
| 2026-07-10 | 17.42 | 17.45 | 17.32 | 17.45 | -0.172% | 62,785 | -7.851% |
| 2026-07-09 | 17.48 | 17.48 | 17.39 | 17.48 | 0.000% | 96,998 | -8.009% |
| 2026-07-08 | 17.57 | 17.59 | 17.41 | 17.48 | -0.512% | 65,870 | -8.009% |
| 2026-07-07 | 17.65 | 17.69 | 17.55 | 17.57 | -0.510% | 75,232 | -8.480% |
| 2026-07-06 | 17.55 | 17.67 | 17.55 | 17.66 | +0.627% | 56,927 | -8.947% |
| 2026-07-02 | 17.61 | 17.62 | 17.52 | 17.55 | +0.057% | 49,407 | -8.376% |
| 2026-07-01 | 17.56 | 17.64 | 17.50 | 17.54 | +0.171% | 53,373 | -8.324% |
| 2026-06-30 | 17.46 | 17.58 | 17.44 | 17.51 | -0.114% | 473,870 | -8.167% |
| 2026-06-29 | 17.27 | 17.55 | 17.26 | 17.53 | +1.388% | 146,973 | -8.272% |
| 2026-06-26 | 17.23 | 17.30 | 17.20 | 17.29 | 0.000% | 77,381 | -6.998% |
| 2026-06-25 | 17.43 | 17.43 | 17.25 | 17.29 | -0.575% | 112,160 | -6.998% |
| 2026-06-24 | 17.37 | 17.40 | 17.27 | 17.39 | +0.578% | 99,032 | -7.533% |
| 2026-06-23 | 17.20 | 17.30 | 17.20 | 17.29 | 0.000% | 87,569 | -6.998% |
| 2026-06-22 | 17.37 | 17.39 | 17.22 | 17.29 | -0.974% | 112,024 | -6.998% |
| 2026-06-18 | 17.49 | 17.50 | 17.41 | 17.46 | +0.403% | 72,778 | -7.904% |
| 2026-06-17 | 17.50 | 17.50 | 17.33 | 17.39 | -0.572% | 253,407 | -7.533% |
| 2026-06-16 | 17.42 | 17.50 | 17.38 | 17.49 | +0.172% | 289,068 | -8.062% |
| 2026-06-15 | 17.37 | 17.49 | 17.37 | 17.46 | +0.692% | 82,974 | -7.904% |
| 2026-06-12 | 17.27 | 17.34 | 17.25 | 17.34 | +0.058% | 58,812 | -7.266% |
| 2026-06-11 | 17.20 | 17.33 | 17.20 | 17.33 | +0.814% | 151,163 | -7.213% |
| 2026-06-10 | 17.17 | 17.20 | 17.14 | 17.19 | -0.174% | 95,970 | -6.457% |
| 2026-06-09 | 17.27 | 17.35 | 17.16 | 17.22 | -0.405% | 141,040 | -6.620% |
| 2026-06-08 | 17.33 | 17.38 | 17.27 | 17.29 | +0.116% | 68,755 | -6.998% |
| 2026-06-05 | 17.38 | 17.39 | 17.21 | 17.27 | -0.690% | 86,359 | -6.891% |
| 2026-06-04 | 17.35 | 17.45 | 17.35 | 17.39 | +0.231% | 63,383 | -7.533% |
| 2026-06-03 | 17.41 | 17.49 | 17.31 | 17.35 | -0.970% | 204,867 | -7.320% |
| 2026-06-02 | 17.56 | 17.57 | 17.43 | 17.52 | -0.398% | 121,970 | -8.219% |
| 2026-06-01 | 17.69 | 17.69 | 17.52 | 17.59 | -0.057% | 105,439 | -8.584% |
| 2026-05-29 | 17.68 | 17.74 | 17.55 | 17.60 | -0.677% | 173,190 | -8.636% |
| 2026-05-28 | 17.70 | 17.75 | 17.67 | 17.72 | +0.170% | 64,585 | -9.255% |
| 2026-05-27 | 17.70 | 17.79 | 17.68 | 17.69 | -0.226% | 99,878 | -9.101% |
| 2026-05-26 | 17.65 | 17.73 | 17.55 | 17.73 | +1.026% | 221,674 | -9.306% |
| 2026-05-22 | 17.59 | 17.63 | 17.50 | 17.55 | +0.056% | 62,816 | -8.376% |
| 2026-05-21 | 17.61 | 17.75 | 17.44 | 17.54 | -0.622% | 133,770 | -8.325% |
| 2026-05-20 | 17.51 | 17.69 | 17.45 | 17.65 | +0.570% | 107,474 | -8.895% |
| 2026-05-19 | 17.58 | 17.64 | 17.47 | 17.55 | -2.446% | 155,879 | -8.376% |
| 2026-05-18 | 18.03 | 18.08 | 17.99 | 17.99 | -0.056% | 100,499 | -10.617% |
| 2026-05-15 | 18.05 | 18.09 | 17.99 | 18.00 | -0.936% | 69,338 | -10.667% |
| 2026-05-14 | 18.22 | 18.26 | 18.17 | 18.17 | -0.165% | 36,821 | -11.502% |
| 2026-05-13 | 18.30 | 18.30 | 18.20 | 18.20 | -0.383% | 62,188 | -11.648% |
| 2026-05-12 | 18.35 | 18.35 | 18.25 | 18.27 | -0.490% | 61,413 | -11.987% |
| 2026-05-11 | 18.37 | 18.39 | 18.30 | 18.36 | -0.054% | 47,832 | -12.418% |
| 2026-05-08 | 18.34 | 18.38 | 18.29 | 18.37 | +0.383% | 64,748 | -12.466% |
| 2026-05-07 | 18.35 | 18.43 | 18.25 | 18.30 | -0.381% | 64,491 | -12.131% |
| 2026-05-06 | 18.32 | 18.38 | 18.23 | 18.37 | +0.437% | 57,914 | -12.466% |
| 2026-05-05 | 18.15 | 18.29 | 18.14 | 18.29 | +0.771% | 55,126 | -12.083% |
| 2026-05-04 | 18.24 | 18.28 | 18.14 | 18.15 | -0.493% | 64,873 | -11.405% |
| 2026-05-01 | 18.28 | 18.37 | 18.20 | 18.24 | -0.055% | 65,185 | -11.842% |
| 2026-04-30 | 18.13 | 18.29 | 18.07 | 18.25 | +0.662% | 219,187 | -11.890% |
| 2026-04-29 | 18.28 | 18.29 | 18.09 | 18.13 | -0.875% | 182,401 | -11.307% |
| 2026-04-28 | 18.38 | 18.42 | 18.25 | 18.29 | -0.598% | 38,170 | -12.083% |
| 2026-04-27 | 18.42 | 18.47 | 18.35 | 18.40 | 0.000% | 59,989 | -12.609% |
| 2026-04-24 | 18.40 | 18.45 | 18.35 | 18.40 | 0.000% | 39,623 | -12.609% |
| 2026-04-23 | 18.50 | 18.50 | 18.33 | 18.40 | -0.217% | 80,434 | -12.609% |
| 2026-04-22 | 18.53 | 18.53 | 18.38 | 18.44 | +0.001% | 30,612 | -12.799% |
| 2026-04-21 | 18.43 | 18.48 | 18.36 | 18.44 | -0.378% | 59,026 | -12.798% |
| 2026-04-20 | 18.50 | 18.57 | 18.41 | 18.51 | -0.323% | 63,013 | -13.128% |
| 2026-04-17 | 18.54 | 18.59 | 18.48 | 18.57 | +0.433% | 44,249 | -13.409% |
| 2026-04-16 | 18.54 | 18.61 | 18.44 | 18.49 | -0.538% | 41,953 | -13.034% |
| 2026-04-15 | 18.50 | 18.60 | 18.39 | 18.59 | +0.486% | 37,078 | -13.502% |
| 2026-04-14 | 18.37 | 18.54 | 18.35 | 18.50 | +0.817% | 76,890 | -13.081% |
| 2026-04-13 | 18.31 | 18.37 | 18.31 | 18.35 | +0.055% | 56,631 | -12.371% |
| 2026-04-10 | 18.33 | 18.43 | 18.33 | 18.34 | -0.218% | 54,737 | -12.323% |
| 2026-04-09 | 18.31 | 18.40 | 18.31 | 18.38 | +0.273% | 59,700 | -12.514% |
| 2026-04-08 | 18.34 | 18.43 | 18.25 | 18.33 | +0.549% | 46,502 | -12.275% |
| 2026-04-07 | 17.98 | 18.23 | 17.93 | 18.23 | +1.165% | 171,215 | -11.794% |
| 2026-04-06 | 17.94 | 18.02 | 17.94 | 18.02 | +0.111% | 80,004 | -10.766% |
| 2026-04-02 | 17.86 | 18.00 | 17.86 | 18.00 | +0.334% | 40,492 | -10.667% |
| 2026-04-01 | 17.87 | 17.99 | 17.81 | 17.94 | +0.617% | 115,906 | -10.368% |
| 2026-03-31 | 17.75 | 17.97 | 17.75 | 17.83 | +0.507% | 532,684 | -9.815% |
| 2026-03-30 | 17.77 | 17.89 | 17.73 | 17.74 | +0.113% | 126,968 | -9.357% |
| 2026-03-27 | 17.65 | 17.79 | 17.55 | 17.72 | +0.340% | 161,607 | -9.255% |
| 2026-03-26 | 17.82 | 17.85 | 17.65 | 17.66 | -1.009% | 103,860 | -8.947% |
| 2026-03-25 | 17.88 | 17.89 | 17.76 | 17.84 | +0.394% | 92,909 | -9.865% |
| 2026-03-24 | 17.71 | 17.82 | 17.71 | 17.77 | -0.448% | 69,842 | -9.510% |
| 2026-03-23 | 17.89 | 18.06 | 17.81 | 17.85 | +0.281% | 91,752 | -9.916% |
| 2026-03-20 | 18.14 | 18.15 | 17.75 | 17.80 | -2.305% | 97,835 | -9.663% |
| 2026-03-19 | 18.13 | 18.24 | 18.13 | 18.22 | +0.220% | 80,074 | -11.745% |
| 2026-03-18 | 18.24 | 18.31 | 18.14 | 18.18 | -0.329% | 75,111 | -11.551% |
| 2026-03-17 | 18.18 | 18.30 | 18.16 | 18.24 | +0.607% | 65,412 | -11.842% |
| 2026-03-16 | 18.28 | 18.32 | 18.11 | 18.13 | -0.165% | 53,262 | -11.307% |
| 2026-03-13 | 18.19 | 18.25 | 18.16 | 18.16 | -0.165% | 105,123 | -11.454% |
| 2026-03-12 | 18.25 | 18.30 | 18.13 | 18.19 | -0.438% | 79,011 | -11.600% |
| 2026-03-11 | 18.41 | 18.48 | 18.27 | 18.27 | -0.760% | 131,561 | -11.987% |
| 2026-03-10 | 18.26 | 18.43 | 18.26 | 18.41 | +0.382% | 74,042 | -12.656% |
| 2026-03-09 | 18.44 | 18.44 | 18.22 | 18.34 | -0.488% | 98,326 | -12.323% |
| 2026-03-06 | 18.42 | 18.49 | 18.37 | 18.43 | -0.700% | 76,909 | -12.751% |
| 2026-03-05 | 18.53 | 18.62 | 18.51 | 18.56 | -0.322% | 44,060 | -13.362% |
| 2026-03-04 | 18.67 | 18.67 | 18.56 | 18.62 | 0.000% | 61,815 | -13.641% |
| 2026-03-03 | 18.48 | 18.62 | 18.40 | 18.62 | 0.000% | 70,158 | -13.641% |
| 2026-03-02 | 18.54 | 18.67 | 18.50 | 18.62 | +0.269% | 100,874 | -13.641% |
| 2026-02-27 | 18.57 | 18.60 | 18.34 | 18.57 | -0.215% | 257,345 | -13.409% |
| 2026-02-26 | 18.65 | 18.73 | 18.60 | 18.61 | -0.588% | 59,356 | -13.595% |
| 2026-02-25 | 18.72 | 18.72 | 18.65 | 18.72 | +0.107% | 58,877 | -14.103% |
| 2026-02-24 | 18.71 | 18.72 | 18.67 | 18.70 | 0.000% | 144,212 | -14.011% |
| 2026-02-23 | 18.70 | 18.74 | 18.60 | 18.70 | -0.107% | 69,882 | -14.011% |
| 2026-02-20 | 18.57 | 18.72 | 18.57 | 18.72 | +0.699% | 82,187 | -14.103% |
| 2026-02-19 | 18.56 | 18.67 | 18.55 | 18.59 | -0.160% | 62,548 | -13.502% |
| 2026-02-18 | 18.65 | 18.77 | 18.60 | 18.62 | -0.215% | 97,146 | -13.640% |
| 2026-02-17 | 18.56 | 18.66 | 18.47 | 18.66 | -0.533% | 211,533 | -13.826% |
| 2026-02-13 | 18.80 | 18.81 | 18.70 | 18.76 | +0.053% | 155,296 | -14.286% |
| 2026-02-12 | 18.78 | 18.78 | 18.67 | 18.75 | 0.000% | 64,509 | -14.240% |
| 2026-02-11 | 18.69 | 18.75 | 18.66 | 18.75 | +0.321% | 53,654 | -14.240% |
| 2026-02-10 | 18.61 | 18.69 | 18.60 | 18.69 | +0.646% | 70,024 | -13.965% |
| 2026-02-09 | 18.57 | 18.59 | 18.53 | 18.57 | +0.047% | 79,903 | -13.409% |
| 2026-02-06 | 18.58 | 18.69 | 18.54 | 18.56 | +0.115% | 46,145 | -13.368% |
| 2026-02-05 | 18.55 | 18.61 | 18.47 | 18.54 | -0.108% | 39,633 | -13.269% |
| 2026-02-04 | 18.51 | 18.62 | 18.51 | 18.56 | +0.270% | 58,658 | -13.362% |
| 2026-02-03 | 18.60 | 18.66 | 18.44 | 18.51 | -0.511% | 86,075 | -13.128% |
| 2026-02-02 | 18.45 | 18.67 | 18.45 | 18.61 | +0.895% | 120,215 | -13.572% |
| 2026-01-30 | 18.53 | 18.60 | 18.44 | 18.44 | -0.432% | 120,992 | -12.798% |
| 2026-01-29 | 18.64 | 18.64 | 18.51 | 18.52 | -0.590% | 72,280 | -13.175% |
| 2026-01-28 | 18.64 | 18.70 | 18.52 | 18.63 | -0.268% | 66,359 | -13.688% |
| 2026-01-27 | 18.66 | 18.72 | 18.60 | 18.68 | +0.107% | 110,044 | -13.919% |
| 2026-01-26 | 18.63 | 18.73 | 18.63 | 18.66 | +0.161% | 112,345 | -13.826% |
| 2026-01-23 | 18.54 | 18.69 | 18.54 | 18.63 | +0.161% | 92,759 | -13.688% |
| 2026-01-22 | 18.59 | 18.65 | 18.53 | 18.60 | +0.541% | 74,942 | -13.548% |
| 2026-01-21 | 18.50 | 18.57 | 18.44 | 18.50 | +0.271% | 217,554 | -13.081% |
| 2026-01-20 | 18.47 | 18.55 | 18.38 | 18.45 | -0.753% | 114,831 | -12.846% |
| 2026-01-16 | 18.65 | 18.76 | 18.59 | 18.59 | -0.428% | 54,005 | -13.502% |
| 2026-01-15 | 18.66 | 18.75 | 18.56 | 18.67 | +0.539% | 83,054 | -13.873% |
| 2026-01-14 | 18.46 | 18.59 | 18.38 | 18.57 | +0.760% | 119,789 | -13.409% |
| 2026-01-13 | 18.37 | 18.49 | 18.34 | 18.43 | +0.600% | 70,866 | -12.751% |
| 2026-01-12 | 18.35 | 18.39 | 18.23 | 18.32 | -0.705% | 314,031 | -12.227% |
| 2026-01-09 | 18.34 | 18.45 | 18.30 | 18.45 | +0.655% | 202,671 | -12.846% |
| 2026-01-08 | 18.30 | 18.40 | 18.30 | 18.33 | -0.163% | 105,467 | -12.275% |
| 2026-01-07 | 18.49 | 18.49 | 18.32 | 18.36 | -0.272% | 130,709 | -12.418% |
| 2026-01-06 | 18.49 | 18.51 | 18.27 | 18.41 | -0.433% | 117,007 | -12.656% |
| 2026-01-05 | 18.45 | 18.59 | 18.37 | 18.49 | +0.326% | 143,473 | -13.034% |
| 2026-01-02 | 18.18 | 18.43 | 18.14 | 18.43 | +1.879% | 84,927 | -12.751% |
| 2025-12-31 | 18.10 | 18.14 | 18.06 | 18.09 | -0.055% | 195,705 | -11.111% |
| 2025-12-30 | 18.03 | 18.13 | 18.03 | 18.10 | +0.333% | 168,341 | -11.160% |
| 2025-12-29 | 18.06 | 18.09 | 18.04 | 18.04 | -0.111% | 185,271 | -10.865% |
| 2025-12-26 | 18.14 | 18.15 | 18.05 | 18.06 | -0.441% | 98,009 | -10.963% |
| 2025-12-24 | 18.09 | 18.15 | 18.07 | 18.14 | -0.055% | 94,815 | -11.356% |
| 2025-12-23 | 18.14 | 18.16 | 18.02 | 18.15 | +0.055% | 158,660 | -11.405% |
| 2025-12-22 | 18.20 | 18.26 | 18.10 | 18.14 | -0.384% | 144,684 | -11.356% |
| 2025-12-19 | 18.25 | 18.25 | 18.15 | 18.21 | -0.274% | 144,052 | -11.697% |
| 2025-12-18 | 18.22 | 18.30 | 18.16 | 18.26 | +0.330% | 499,432 | -11.939% |
| 2025-12-17 | 18.18 | 18.28 | 18.17 | 18.20 | -0.219% | 281,596 | -11.648% |
| 2025-12-16 | 18.17 | 18.28 | 18.16 | 18.24 | -0.054% | 133,154 | -11.842% |
| 2025-12-15 | 18.22 | 18.29 | 18.15 | 18.25 | +0.164% | 98,450 | -11.890% |
| 2025-12-12 | 18.26 | 18.28 | 18.11 | 18.22 | -0.546% | 243,676 | -11.745% |
| 2025-12-11 | 18.10 | 18.33 | 18.10 | 18.32 | +0.992% | 373,720 | -12.227% |
| 2025-12-10 | 18.03 | 18.21 | 17.97 | 18.14 | +0.890% | 113,335 | -11.356% |
| 2025-12-09 | 17.99 | 18.13 | 17.95 | 17.98 | +0.056% | 155,637 | -10.567% |
| 2025-12-08 | 17.98 | 18.05 | 17.88 | 17.97 | 0.000% | 121,720 | -10.518% |
| 2025-12-05 | 18.00 | 18.07 | 17.90 | 17.97 | -0.443% | 351,106 | -10.518% |
| 2025-12-04 | 18.06 | 18.14 | 18.02 | 18.05 | -0.386% | 93,696 | -10.914% |
| 2025-12-03 | 18.11 | 18.15 | 17.96 | 18.12 | -0.330% | 116,353 | -11.258% |
| 2025-12-02 | 18.21 | 18.23 | 17.99 | 18.18 | 0.000% | 167,583 | -11.551% |
| 2025-12-01 | 18.20 | 18.27 | 18.10 | 18.18 | -0.110% | 125,388 | -11.551% |
| 2025-11-28 | 18.25 | 18.34 | 18.20 | 18.20 | -0.219% | 94,252 | -11.648% |
| 2025-11-26 | 18.19 | 18.28 | 18.14 | 18.24 | +0.275% | 79,275 | -11.842% |
| 2025-11-25 | 18.19 | 18.23 | 18.05 | 18.19 | +0.331% | 62,289 | -11.600% |
| 2025-11-24 | 18.12 | 18.20 | 18.05 | 18.13 | +0.443% | 76,668 | -11.307% |
| 2025-11-21 | 17.98 | 18.13 | 17.90 | 18.05 | +0.501% | 65,195 | -10.914% |
| 2025-11-20 | 18.13 | 18.16 | 17.85 | 17.96 | -0.609% | 316,510 | -10.468% |
| 2025-11-19 | 18.07 | 18.15 | 18.00 | 18.07 | -0.550% | 472,816 | -11.013% |
| 2025-11-18 | 18.16 | 18.29 | 18.02 | 18.17 | -0.274% | 503,963 | -11.502% |
| 2025-11-17 | 18.44 | 18.53 | 18.12 | 18.22 | -3.137% | 122,945 | -11.745% |
| 2025-11-14 | 18.81 | 18.89 | 18.62 | 18.81 | +0.053% | 85,290 | -14.514% |
| 2025-11-13 | 19.08 | 19.09 | 18.76 | 18.80 | -1.519% | 108,896 | -14.468% |
| 2025-11-12 | 19.16 | 19.25 | 19.01 | 19.09 | -0.521% | 105,305 | -15.767% |
| 2025-11-11 | 19.16 | 19.22 | 19.11 | 19.19 | 0.000% | 41,978 | -16.206% |
| 2025-11-10 | 19.10 | 19.27 | 19.05 | 19.19 | +0.629% | 78,429 | -16.206% |
| 2025-11-07 | 19.08 | 19.10 | 18.96 | 19.07 | +0.105% | 61,327 | -15.679% |
| 2025-11-06 | 19.12 | 19.12 | 18.96 | 19.05 | -0.314% | 87,234 | -15.591% |
| 2025-11-05 | 18.91 | 19.11 | 18.89 | 19.11 | +1.165% | 76,055 | -15.856% |
| 2025-11-04 | 18.84 | 18.89 | 18.81 | 18.89 | 0.000% | 58,880 | -14.876% |
| 2025-11-03 | 19.10 | 19.10 | 18.84 | 18.89 | -0.631% | 129,980 | -14.876% |
| 2025-10-31 | 19.15 | 19.19 | 18.95 | 19.01 | -0.731% | 116,186 | -15.413% |
| 2025-10-30 | 19.38 | 19.38 | 19.08 | 19.15 | -1.340% | 127,153 | -16.031% |
| 2025-10-29 | 19.40 | 19.50 | 19.34 | 19.41 | -0.154% | 63,143 | -17.156% |
| 2025-10-28 | 19.48 | 19.52 | 19.37 | 19.44 | -0.308% | 72,192 | -17.284% |
| 2025-10-27 | 19.60 | 19.62 | 19.45 | 19.50 | -0.051% | 50,183 | -17.538% |
| 2025-10-24 | 19.53 | 19.55 | 19.43 | 19.51 | +0.308% | 51,134 | -17.581% |
| 2025-10-23 | 19.36 | 19.48 | 19.36 | 19.45 | -0.051% | 39,940 | -17.326% |
| 2025-10-22 | 19.58 | 19.59 | 19.37 | 19.46 | -0.613% | 52,302 | -17.369% |
| 2025-10-21 | 19.47 | 19.62 | 19.45 | 19.58 | +0.617% | 57,693 | -17.875% |
| 2025-10-20 | 19.36 | 19.52 | 19.26 | 19.46 | +1.038% | 46,463 | -17.369% |
| 2025-10-17 | 19.23 | 19.35 | 19.17 | 19.26 | +0.313% | 57,528 | -16.511% |
| 2025-10-16 | 19.46 | 19.46 | 19.16 | 19.20 | -1.184% | 49,949 | -16.250% |
| 2025-10-15 | 19.27 | 19.43 | 19.27 | 19.43 | +1.040% | 33,165 | -17.241% |
| 2025-10-14 | 19.25 | 19.35 | 19.10 | 19.23 | -0.311% | 40,256 | -16.381% |
| 2025-10-13 | 19.26 | 19.38 | 19.18 | 19.29 | +0.574% | 51,459 | -16.641% |
| 2025-10-10 | 19.39 | 19.44 | 19.13 | 19.18 | -1.134% | 54,913 | -16.163% |
| 2025-10-09 | 19.46 | 19.48 | 19.26 | 19.40 | -0.411% | 168,851 | -17.113% |
| 2025-10-08 | 19.58 | 19.58 | 19.45 | 19.48 | -0.230% | 34,114 | -17.454% |
| 2025-10-07 | 19.60 | 19.61 | 19.47 | 19.52 | -0.230% | 56,169 | -17.644% |
| 2025-10-06 | 19.52 | 19.61 | 19.45 | 19.57 | +0.410% | 32,752 | -17.833% |
| 2025-10-03 | 19.60 | 19.69 | 19.43 | 19.49 | -0.510% | 32,602 | -17.496% |
| 2025-10-02 | 19.73 | 19.80 | 19.55 | 19.59 | -0.558% | 44,586 | -17.917% |
| 2025-10-01 | 19.31 | 19.73 | 19.28 | 19.70 | +2.231% | 50,326 | -18.376% |
| 2025-09-30 | 19.60 | 19.62 | 19.24 | 19.27 | -1.684% | 133,996 | -16.554% |
| 2025-09-29 | 19.68 | 19.68 | 19.59 | 19.60 | -0.305% | 32,990 | -17.959% |
| 2025-09-26 | 19.66 | 19.68 | 19.58 | 19.66 | +0.306% | 31,475 | -18.210% |
| 2025-09-25 | 19.83 | 19.85 | 19.51 | 19.60 | -0.860% | 1,374,945 | -17.959% |
| 2025-09-24 | 19.98 | 19.98 | 19.76 | 19.77 | -0.803% | 62,661 | -18.665% |
| 2025-09-23 | 20.00 | 20.05 | 19.87 | 19.93 | -0.450% | 77,001 | -19.318% |
| 2025-09-22 | 20.10 | 20.10 | 19.96 | 20.02 | -0.398% | 57,102 | -19.680% |
| 2025-09-19 | 20.01 | 20.14 | 19.87 | 20.10 | +0.601% | 101,108 | -20.000% |
| 2025-09-18 | 20.07 | 20.09 | 19.91 | 19.98 | -0.696% | 62,263 | -19.520% |
| 2025-09-17 | 20.26 | 20.29 | 20.00 | 20.12 | -0.495% | 102,567 | -20.080% |
| 2025-09-16 | 20.10 | 20.27 | 20.07 | 20.22 | +0.497% | 69,780 | -20.475% |
| 2025-09-15 | 20.15 | 20.30 | 20.11 | 20.12 | -0.198% | 68,349 | -20.080% |
| 2025-09-12 | 20.17 | 20.20 | 20.00 | 20.16 | +0.149% | 55,503 | -20.238% |
| 2025-09-11 | 19.98 | 20.25 | 19.96 | 20.13 | +1.054% | 131,183 | -20.119% |
| 2025-09-10 | 19.98 | 19.99 | 19.86 | 19.92 | +0.302% | 36,554 | -19.277% |
| 2025-09-09 | 19.76 | 19.88 | 19.66 | 19.86 | +0.252% | 89,115 | -19.033% |
| 2025-09-08 | 19.61 | 19.87 | 19.61 | 19.81 | +1.226% | 98,968 | -18.829% |
| 2025-09-05 | 19.39 | 19.58 | 19.27 | 19.57 | +1.797% | 75,419 | -17.833% |
| 2025-09-04 | 19.11 | 19.25 | 19.04 | 19.22 | +0.811% | 63,597 | -16.357% |
| 2025-09-03 | 18.92 | 19.11 | 18.89 | 19.07 | +0.793% | 81,896 | -15.679% |
| 2025-09-02 | 18.80 | 18.98 | 18.75 | 18.92 | +0.585% | 117,499 | -15.011% |
| 2025-08-29 | 18.92 | 19.03 | 18.79 | 18.81 | -0.265% | 207,988 | -14.514% |
| 2025-08-28 | 18.91 | 18.91 | 18.79 | 18.86 | +0.319% | 43,003 | -14.740% |
| 2025-08-27 | 18.83 | 18.87 | 18.77 | 18.80 | -0.607% | 68,579 | -14.468% |
| 2025-08-26 | 19.07 | 19.07 | 18.86 | 18.91 | -0.553% | 45,344 | -14.988% |
| 2025-08-25 | 19.08 | 19.08 | 18.94 | 19.02 | -0.262% | 202,954 | -15.457% |
| 2025-08-22 | 18.93 | 19.11 | 18.90 | 19.07 | +1.221% | 82,234 | -15.679% |
| 2025-08-21 | 18.89 | 18.92 | 18.82 | 18.84 | -0.423% | 162,641 | -14.650% |
| 2025-08-20 | 18.94 | 18.94 | 18.79 | 18.92 | +0.318% | 102,615 | -15.011% |
| 2025-08-19 | 18.77 | 18.95 | 18.73 | 18.86 | +0.748% | 142,569 | -14.740% |
| 2025-08-18 | 18.73 | 18.77 | 18.66 | 18.72 | +0.268% | 68,432 | -14.103% |
| 2025-08-15 | 18.72 | 18.77 | 18.61 | 18.67 | -1.581% | 54,924 | -13.873% |
| 2025-08-14 | 19.02 | 19.05 | 18.85 | 18.97 | -0.472% | 73,822 | -15.235% |
| 2025-08-13 | 19.01 | 19.08 | 19.00 | 19.06 | +0.345% | 60,692 | -15.635% |
| 2025-08-12 | 18.94 | 19.00 | 18.87 | 18.99 | +0.340% | 28,947 | -15.343% |
| 2025-08-11 | 18.88 | 18.97 | 18.87 | 18.93 | +0.053% | 30,515 | -15.055% |
| 2025-08-08 | 18.96 | 18.96 | 18.84 | 18.92 | 0.000% | 71,237 | -15.011% |
| 2025-08-07 | 19.03 | 19.05 | 18.78 | 18.92 | -0.132% | 62,817 | -15.011% |
| 2025-08-06 | 19.02 | 19.02 | 18.88 | 18.95 | -0.184% | 66,098 | -15.123% |
| 2025-08-05 | 18.96 | 19.04 | 18.89 | 18.98 | -0.053% | 65,189 | -15.279% |
| 2025-08-04 | 18.86 | 19.02 | 18.80 | 18.99 | +1.226% | 92,037 | -15.324% |
| 2025-08-01 | 18.80 | 18.82 | 18.66 | 18.76 | +0.160% | 48,646 | -14.286% |
| 2025-07-31 | 18.70 | 18.95 | 18.67 | 18.73 | +0.214% | 103,775 | -14.148% |
| 2025-07-30 | 18.78 | 18.85 | 18.61 | 18.69 | -0.532% | 83,569 | -13.965% |
| 2025-07-29 | 18.68 | 18.80 | 18.63 | 18.79 | +1.022% | 30,665 | -14.423% |
| 2025-07-28 | 18.74 | 18.74 | 18.58 | 18.60 | -0.694% | 45,415 | -13.548% |
| 2025-07-25 | 18.66 | 18.74 | 18.59 | 18.73 | +0.591% | 41,230 | -14.148% |
| 2025-07-24 | 18.51 | 18.65 | 18.51 | 18.62 | +0.269% | 47,333 | -13.641% |
| 2025-07-23 | 18.66 | 18.70 | 18.54 | 18.57 | -0.483% | 36,681 | -13.409% |
| 2025-07-22 | 18.66 | 18.72 | 18.60 | 18.66 | -0.267% | 43,040 | -13.827% |
| 2025-07-21 | 18.64 | 18.80 | 18.53 | 18.71 | +0.376% | 92,087 | -14.057% |
| 2025-07-18 | 18.50 | 18.64 | 18.50 | 18.64 | +0.648% | 60,642 | -13.734% |
| 2025-07-17 | 18.31 | 18.56 | 18.25 | 18.52 | +1.202% | 77,670 | -13.175% |
| 2025-07-16 | 18.47 | 18.47 | 18.23 | 18.30 | -0.381% | 46,722 | -12.131% |
| 2025-07-15 | 18.55 | 18.62 | 18.33 | 18.37 | -0.541% | 57,666 | -12.466% |
| 2025-07-14 | 18.71 | 18.71 | 18.45 | 18.47 | -1.230% | 82,508 | -12.940% |
| 2025-07-11 | 18.80 | 18.84 | 18.64 | 18.70 | -0.532% | 42,103 | -14.011% |
| 2025-07-10 | 18.76 | 18.81 | 18.73 | 18.80 | +0.320% | 49,620 | -14.468% |
| 2025-07-09 | 18.70 | 18.81 | 18.58 | 18.74 | +0.861% | 64,848 | -14.194% |
| 2025-07-08 | 18.44 | 18.58 | 18.26 | 18.58 | +0.923% | 74,879 | -13.455% |
| 2025-07-07 | 18.50 | 18.57 | 18.33 | 18.41 | -0.915% | 63,832 | -12.656% |
| 2025-07-03 | 18.44 | 18.64 | 18.44 | 18.58 | +0.650% | 45,496 | -13.455% |
| 2025-07-02 | 18.07 | 18.46 | 17.96 | 18.46 | +1.764% | 83,536 | -12.893% |
| 2025-07-01 | 17.80 | 18.16 | 17.80 | 18.14 | +2.082% | 99,864 | -11.356% |
| 2025-06-30 | 17.89 | 17.95 | 17.77 | 17.77 | -0.560% | 292,236 | -9.510% |
| 2025-06-27 | 17.94 | 18.06 | 17.87 | 17.87 | -0.446% | 76,812 | -10.017% |
| 2025-06-26 | 17.94 | 18.05 | 17.93 | 17.95 | +0.133% | 112,856 | -10.418% |
| 2025-06-25 | 18.13 | 18.15 | 17.90 | 17.93 | -0.796% | 88,850 | -10.299% |
| 2025-06-24 | 17.94 | 18.10 | 17.86 | 18.07 | +1.442% | 65,369 | -11.013% |
| 2025-06-23 | 17.88 | 17.92 | 17.79 | 17.81 | +0.186% | 49,190 | -9.729% |
| 2025-06-20 | 17.77 | 17.89 | 17.76 | 17.78 | +0.056% | 53,820 | -9.561% |
| 2025-06-18 | 17.74 | 17.78 | 17.69 | 17.77 | +0.452% | 44,858 | -9.510% |
| 2025-06-17 | 17.67 | 17.77 | 17.65 | 17.69 | +0.113% | 61,923 | -9.101% |
| 2025-06-16 | 17.81 | 17.81 | 17.63 | 17.67 | -0.470% | 72,313 | -8.998% |
| 2025-06-13 | 17.87 | 17.94 | 17.72 | 17.75 | -0.818% | 44,295 | -9.426% |
| 2025-06-12 | 17.92 | 17.98 | 17.85 | 17.90 | 0.000% | 46,055 | -10.168% |
| 2025-06-11 | 18.02 | 18.04 | 17.90 | 17.90 | -0.056% | 68,254 | -10.168% |
| 2025-06-10 | 17.99 | 18.04 | 17.87 | 17.91 | 0.000% | 60,028 | -10.218% |
| 2025-06-09 | 17.86 | 18.00 | 17.86 | 17.91 | +0.280% | 78,200 | -10.218% |
| 2025-06-06 | 17.96 | 18.02 | 17.86 | 17.86 | -0.612% | 160,239 | -9.966% |
| 2025-06-05 | 17.91 | 18.02 | 17.87 | 17.97 | +0.955% | 263,365 | -10.518% |
| 2025-06-04 | 17.78 | 17.87 | 17.74 | 17.80 | +0.395% | 95,629 | -9.663% |
| 2025-06-03 | 17.81 | 17.87 | 17.68 | 17.73 | +0.283% | 73,802 | -9.306% |
| 2025-06-02 | 17.85 | 17.87 | 17.66 | 17.68 | -0.506% | 118,888 | -9.050% |
| 2025-05-30 | 17.82 | 18.02 | 17.69 | 17.77 | -0.112% | 312,790 | -9.510% |
| 2025-05-29 | 17.75 | 17.82 | 17.66 | 17.79 | +0.651% | 109,240 | -9.612% |
| 2025-05-28 | 17.77 | 17.80 | 17.63 | 17.68 | -0.591% | 173,749 | -9.024% |
| 2025-05-27 | 17.71 | 17.80 | 17.63 | 17.78 | +1.023% | 75,959 | -9.561% |
| 2025-05-23 | 17.44 | 17.62 | 17.41 | 17.60 | +0.686% | 128,943 | -8.636% |
| 2025-05-22 | 17.40 | 17.65 | 17.35 | 17.48 | +0.460% | 134,239 | -8.009% |
| 2025-05-21 | 17.74 | 17.90 | 17.40 | 17.40 | -4.396% | 105,922 | -7.586% |
| 2025-05-20 | 18.12 | 18.32 | 18.09 | 18.20 | +0.331% | 118,210 | -11.648% |
| 2025-05-19 | 17.97 | 18.14 | 17.97 | 18.14 | +0.387% | 73,225 | -11.356% |
| 2025-05-16 | 18.12 | 18.18 | 17.98 | 18.07 | -0.055% | 72,396 | -11.013% |
| 2025-05-15 | 18.09 | 18.19 | 18.01 | 18.08 | +0.389% | 46,708 | -11.062% |
| 2025-05-14 | 18.16 | 18.17 | 18.01 | 18.01 | -0.717% | 55,634 | -10.716% |
| 2025-05-13 | 18.13 | 18.15 | 18.03 | 18.14 | +0.387% | 56,145 | -11.356% |
| 2025-05-12 | 18.22 | 18.22 | 18.04 | 18.07 | +0.166% | 88,655 | -11.013% |
| 2025-05-09 | 18.13 | 18.17 | 18.02 | 18.04 | -0.331% | 40,650 | -10.865% |
| 2025-05-08 | 18.23 | 18.26 | 18.10 | 18.10 | -0.275% | 61,216 | -11.160% |
| 2025-05-07 | 18.14 | 18.26 | 18.11 | 18.15 | +0.304% | 48,181 | -11.405% |
| 2025-05-06 | 17.98 | 18.13 | 17.98 | 18.09 | +0.361% | 34,737 | -11.136% |
| 2025-05-05 | 18.02 | 18.19 | 18.02 | 18.03 | -0.552% | 63,148 | -10.815% |
| 2025-05-02 | 18.12 | 18.29 | 18.07 | 18.13 | +0.249% | 58,722 | -11.307% |
| 2025-05-01 | 18.25 | 18.25 | 18.00 | 18.09 | -0.413% | 77,907 | -11.087% |
| 2025-04-30 | 18.08 | 18.17 | 17.96 | 18.16 | +0.276% | 82,904 | -11.454% |
| 2025-04-29 | 18.10 | 18.24 | 18.09 | 18.11 | +0.111% | 116,727 | -11.209% |
| 2025-04-28 | 17.89 | 18.09 | 17.81 | 18.09 | +1.005% | 49,730 | -11.111% |
| 2025-04-25 | 17.81 | 17.94 | 17.70 | 17.91 | +0.788% | 66,336 | -10.218% |
| 2025-04-24 | 17.66 | 17.83 | 17.59 | 17.77 | +1.023% | 158,192 | -9.510% |
| 2025-04-23 | 17.62 | 17.86 | 17.52 | 17.59 | +0.976% | 86,092 | -8.584% |
| 2025-04-22 | 17.30 | 17.58 | 17.26 | 17.42 | +0.986% | 126,305 | -7.692% |
| 2025-04-21 | 17.30 | 17.37 | 17.18 | 17.25 | -0.347% | 89,499 | -6.783% |
| 2025-04-17 | 17.46 | 17.48 | 17.31 | 17.31 | -0.345% | 89,988 | -7.106% |
| 2025-04-16 | 17.27 | 17.46 | 17.20 | 17.37 | +0.579% | 108,878 | -7.427% |
| 2025-04-15 | 17.26 | 17.35 | 17.18 | 17.27 | +0.582% | 143,885 | -6.891% |
| 2025-04-14 | 17.12 | 17.33 | 17.06 | 17.17 | 0.000% | 129,647 | -6.348% |