COF/PK
Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series K
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.52USD-0.194%(-0.03)8,336
After-hoursOct 2, 2026 4:10:30 PM EDT
15.52USD0.000%(0.00)
COF/PK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.66 | 15.91 | 15.46 | 15.52 | -0.194% | 8,336 | 0.000% |
| 2026-10-01 | 15.30 | 15.56 | 15.18 | 15.55 | +1.040% | 23,933 | -0.194% |
| 2026-09-30 | 15.50 | 15.53 | 15.26 | 15.39 | -0.259% | 13,569 | +0.844% |
| 2026-09-29 | 15.51 | 15.52 | 15.31 | 15.43 | -0.644% | 16,839 | +0.583% |
| 2026-09-28 | 15.73 | 15.73 | 15.53 | 15.53 | -1.397% | 14,630 | -0.065% |
| 2026-09-25 | 15.79 | 15.80 | 15.71 | 15.75 | -0.625% | 9,497 | -1.461% |
| 2026-09-24 | 15.80 | 15.89 | 15.77 | 15.85 | -0.133% | 76,771 | -2.076% |
| 2026-09-23 | 15.96 | 15.99 | 15.78 | 15.87 | -1.305% | 19,470 | -2.207% |
| 2026-09-22 | 16.16 | 16.21 | 16.00 | 16.08 | -0.433% | 15,627 | -3.483% |
| 2026-09-21 | 16.14 | 16.25 | 16.10 | 16.15 | 0.000% | 3,737 | -3.902% |
| 2026-09-18 | 16.07 | 16.15 | 16.07 | 16.15 | +0.498% | 8,378 | -3.902% |
| 2026-09-17 | 16.18 | 16.33 | 16.07 | 16.07 | -0.062% | 38,893 | -3.423% |
| 2026-09-16 | 15.95 | 16.37 | 15.95 | 16.08 | +0.187% | 16,572 | -3.483% |
| 2026-09-15 | 16.15 | 16.15 | 15.80 | 16.05 | -0.372% | 20,945 | -3.303% |
| 2026-09-14 | 16.05 | 16.15 | 16.05 | 16.11 | +0.374% | 9,519 | -3.663% |
| 2026-09-11 | 16.15 | 16.28 | 16.03 | 16.05 | -0.062% | 20,961 | -3.303% |
| 2026-09-10 | 16.00 | 16.06 | 15.85 | 16.06 | +0.187% | 18,611 | -3.363% |
| 2026-09-09 | 16.23 | 16.23 | 15.98 | 16.03 | -1.062% | 25,494 | -3.182% |
| 2026-09-08 | 16.12 | 16.27 | 16.11 | 16.20 | +0.759% | 18,312 | -4.210% |
| 2026-09-04 | 16.01 | 16.10 | 16.01 | 16.08 | +0.057% | 19,256 | -3.483% |
| 2026-09-03 | 16.06 | 16.21 | 16.06 | 16.07 | +0.067% | 11,001 | -3.428% |
| 2026-09-02 | 16.02 | 16.06 | 16.02 | 16.06 | +0.062% | 4,370 | -3.363% |
| 2026-09-01 | 16.20 | 16.30 | 16.00 | 16.05 | -0.558% | 11,923 | -3.303% |
| 2026-08-31 | 16.24 | 16.24 | 16.07 | 16.14 | -0.370% | 15,528 | -3.842% |
| 2026-08-28 | 16.19 | 16.30 | 16.18 | 16.20 | 0.000% | 6,490 | -4.198% |
| 2026-08-27 | 16.30 | 16.34 | 16.20 | 16.20 | -0.430% | 9,718 | -4.198% |
| 2026-08-26 | 16.46 | 16.46 | 16.27 | 16.27 | -0.974% | 22,011 | -4.610% |
| 2026-08-25 | 16.43 | 16.53 | 16.39 | 16.43 | +0.244% | 10,189 | -5.539% |
| 2026-08-24 | 16.32 | 16.39 | 16.27 | 16.39 | +0.433% | 11,638 | -5.309% |
| 2026-08-21 | 16.30 | 16.33 | 16.23 | 16.32 | +0.242% | 10,269 | -4.899% |
| 2026-08-20 | 16.28 | 16.40 | 16.23 | 16.28 | -1.003% | 16,290 | -4.669% |
| 2026-08-19 | 16.40 | 16.46 | 16.29 | 16.45 | +0.891% | 22,822 | -5.625% |
| 2026-08-18 | 16.20 | 16.30 | 16.20 | 16.30 | +0.060% | 19,313 | -4.785% |
| 2026-08-17 | 16.40 | 16.40 | 16.28 | 16.29 | -1.867% | 14,075 | -4.727% |
| 2026-08-14 | 16.64 | 16.65 | 16.60 | 16.60 | -0.240% | 4,852 | -6.507% |
| 2026-08-13 | 16.70 | 16.74 | 16.57 | 16.64 | -0.193% | 31,473 | -6.731% |
| 2026-08-12 | 16.65 | 16.67 | 16.62 | 16.67 | +0.133% | 9,057 | -6.912% |
| 2026-08-11 | 16.63 | 16.65 | 16.63 | 16.65 | -0.120% | 3,671 | -6.787% |
| 2026-08-10 | 16.72 | 16.79 | 16.65 | 16.67 | -0.448% | 12,823 | -6.899% |
| 2026-08-07 | 16.69 | 16.80 | 16.67 | 16.75 | +0.150% | 10,493 | -7.316% |
| 2026-08-06 | 16.80 | 16.86 | 16.71 | 16.72 | -0.239% | 4,093 | -7.178% |
| 2026-08-05 | 16.85 | 16.93 | 16.76 | 16.76 | -0.887% | 9,551 | -7.399% |
| 2026-08-04 | 16.86 | 16.94 | 16.81 | 16.91 | +0.297% | 6,310 | -8.221% |
| 2026-08-03 | 16.74 | 16.86 | 16.74 | 16.86 | +0.717% | 6,559 | -7.948% |
| 2026-07-31 | 16.75 | 16.80 | 16.72 | 16.74 | -0.060% | 13,783 | -7.289% |
| 2026-07-30 | 16.68 | 16.75 | 16.68 | 16.75 | +0.120% | 7,044 | -7.344% |
| 2026-07-29 | 16.72 | 16.77 | 16.72 | 16.73 | -0.179% | 2,828 | -7.233% |
| 2026-07-28 | 16.75 | 16.84 | 16.75 | 16.76 | +0.118% | 7,095 | -7.399% |
| 2026-07-27 | 16.78 | 16.83 | 16.74 | 16.74 | -0.178% | 5,248 | -7.290% |
| 2026-07-24 | 16.71 | 16.77 | 16.71 | 16.77 | +0.001% | 1,510 | -7.454% |
| 2026-07-23 | 16.77 | 16.84 | 16.71 | 16.77 | -0.711% | 8,525 | -7.454% |
| 2026-07-22 | 16.90 | 16.93 | 16.87 | 16.89 | -0.059% | 3,206 | -8.112% |
| 2026-07-21 | 16.91 | 16.94 | 16.89 | 16.90 | -0.236% | 6,079 | -8.166% |
| 2026-07-20 | 16.94 | 16.96 | 16.94 | 16.94 | -0.001% | 3,084 | -8.383% |
| 2026-07-17 | 16.90 | 16.95 | 16.90 | 16.94 | +0.119% | 3,903 | -8.384% |
| 2026-07-16 | 16.95 | 16.95 | 16.92 | 16.92 | -0.471% | 3,161 | -8.275% |
| 2026-07-15 | 16.87 | 17.01 | 16.87 | 17.00 | +0.118% | 10,578 | -8.706% |
| 2026-07-14 | 16.88 | 16.99 | 16.82 | 16.98 | +0.473% | 6,032 | -8.599% |
| 2026-07-13 | 16.87 | 16.91 | 16.83 | 16.90 | +0.595% | 5,995 | -8.166% |
| 2026-07-10 | 16.83 | 16.83 | 16.77 | 16.80 | -0.533% | 22,955 | -7.620% |
| 2026-07-09 | 16.88 | 16.92 | 16.85 | 16.89 | -0.089% | 5,636 | -8.112% |
| 2026-07-08 | 16.96 | 16.96 | 16.84 | 16.91 | -0.559% | 10,244 | -8.193% |
| 2026-07-07 | 17.07 | 17.07 | 17.00 | 17.00 | -0.409% | 6,981 | -8.707% |
| 2026-07-06 | 17.04 | 17.11 | 17.04 | 17.07 | -0.175% | 3,002 | -9.081% |
| 2026-07-02 | 17.03 | 17.13 | 17.03 | 17.10 | +0.234% | 7,284 | -9.240% |
| 2026-07-01 | 16.95 | 17.09 | 16.94 | 17.06 | +0.117% | 19,472 | -9.028% |
| 2026-06-30 | 17.00 | 17.04 | 16.95 | 17.04 | -0.059% | 16,330 | -8.921% |
| 2026-06-29 | 16.71 | 17.05 | 16.71 | 17.05 | +2.035% | 28,078 | -8.974% |
| 2026-06-26 | 16.70 | 16.75 | 16.70 | 16.71 | 0.000% | 1,957 | -7.122% |
| 2026-06-25 | 16.77 | 16.85 | 16.71 | 16.71 | -0.713% | 3,685 | -7.122% |
| 2026-06-24 | 16.79 | 16.83 | 16.78 | 16.83 | +0.598% | 5,304 | -7.784% |
| 2026-06-23 | 16.69 | 16.84 | 16.68 | 16.73 | -0.179% | 9,898 | -7.233% |
| 2026-06-22 | 16.82 | 16.96 | 16.75 | 16.76 | -1.296% | 16,776 | -7.399% |
| 2026-06-18 | 16.92 | 16.99 | 16.92 | 16.98 | +0.325% | 14,090 | -8.599% |
| 2026-06-17 | 17.00 | 17.02 | 16.90 | 16.93 | -0.441% | 22,066 | -8.302% |
| 2026-06-16 | 16.92 | 17.00 | 16.92 | 17.00 | +0.177% | 27,118 | -8.706% |
| 2026-06-15 | 16.80 | 17.00 | 16.80 | 16.97 | +1.344% | 15,230 | -8.545% |
| 2026-06-12 | 16.72 | 16.75 | 16.71 | 16.75 | -0.209% | 3,086 | -7.316% |
| 2026-06-11 | 16.58 | 16.78 | 16.58 | 16.78 | +1.084% | 10,971 | -7.510% |
| 2026-06-10 | 16.74 | 16.74 | 16.60 | 16.60 | -0.599% | 3,755 | -6.507% |
| 2026-06-09 | 16.67 | 16.70 | 16.58 | 16.70 | +0.240% | 9,757 | -7.066% |
| 2026-06-08 | 16.73 | 16.76 | 16.61 | 16.66 | -0.299% | 27,008 | -6.843% |
| 2026-06-05 | 16.73 | 16.80 | 16.69 | 16.71 | -0.890% | 9,943 | -7.122% |
| 2026-06-04 | 16.82 | 16.92 | 16.72 | 16.86 | +0.597% | 52,055 | -7.948% |
| 2026-06-03 | 16.86 | 16.86 | 16.72 | 16.76 | -0.679% | 11,598 | -7.399% |
| 2026-06-02 | 16.86 | 16.90 | 16.80 | 16.87 | +0.027% | 66,334 | -8.027% |
| 2026-06-01 | 16.93 | 17.03 | 16.83 | 16.87 | -0.296% | 14,353 | -8.003% |
| 2026-05-29 | 17.13 | 17.13 | 16.92 | 16.92 | -0.841% | 47,840 | -8.275% |
| 2026-05-28 | 17.05 | 17.10 | 17.05 | 17.06 | +0.021% | 4,195 | -9.046% |
| 2026-05-27 | 16.99 | 17.07 | 16.99 | 17.06 | +0.412% | 8,912 | -9.028% |
| 2026-05-26 | 16.98 | 17.05 | 16.90 | 16.99 | +0.336% | 28,893 | -8.653% |
| 2026-05-22 | 17.02 | 17.09 | 16.90 | 16.93 | -0.570% | 15,796 | -8.346% |
| 2026-05-21 | 17.07 | 17.16 | 17.03 | 17.03 | -0.873% | 8,686 | -8.868% |
| 2026-05-20 | 17.01 | 17.18 | 17.01 | 17.18 | +0.999% | 8,027 | -9.663% |
| 2026-05-19 | 17.13 | 17.13 | 16.95 | 17.01 | -2.410% | 17,373 | -8.760% |
| 2026-05-18 | 17.51 | 17.53 | 17.42 | 17.43 | +0.057% | 29,625 | -10.959% |
| 2026-05-15 | 17.52 | 17.52 | 17.37 | 17.42 | -1.303% | 6,200 | -10.908% |
| 2026-05-14 | 17.61 | 17.73 | 17.61 | 17.65 | +0.227% | 5,378 | -12.069% |
| 2026-05-13 | 17.70 | 17.70 | 17.57 | 17.61 | -0.704% | 14,018 | -11.869% |
| 2026-05-12 | 17.66 | 17.73 | 17.66 | 17.73 | -0.309% | 3,510 | -12.490% |
| 2026-05-11 | 17.77 | 17.82 | 17.74 | 17.79 | +0.225% | 6,299 | -12.761% |
| 2026-05-08 | 17.60 | 17.75 | 17.60 | 17.75 | +0.681% | 7,140 | -12.564% |
| 2026-05-07 | 17.67 | 17.75 | 17.62 | 17.63 | -0.452% | 4,054 | -11.969% |
| 2026-05-06 | 17.55 | 17.74 | 17.55 | 17.71 | +0.739% | 17,474 | -12.366% |
| 2026-05-05 | 17.55 | 17.68 | 17.51 | 17.58 | +0.228% | 11,852 | -11.718% |
| 2026-05-04 | 17.65 | 17.65 | 17.47 | 17.54 | -0.848% | 13,873 | -11.517% |
| 2026-05-01 | 17.69 | 17.71 | 17.65 | 17.69 | +0.283% | 14,730 | -12.267% |
| 2026-04-30 | 17.50 | 17.67 | 17.50 | 17.64 | +0.627% | 7,442 | -12.019% |
| 2026-04-29 | 17.53 | 17.65 | 17.51 | 17.53 | -0.511% | 5,004 | -11.467% |
| 2026-04-28 | 17.65 | 17.67 | 17.58 | 17.62 | -0.396% | 9,691 | -11.919% |
| 2026-04-27 | 17.69 | 17.84 | 17.67 | 17.69 | -0.169% | 9,447 | -12.267% |
| 2026-04-24 | 17.80 | 17.80 | 17.71 | 17.72 | -0.278% | 2,274 | -12.416% |
| 2026-04-23 | 17.74 | 17.82 | 17.70 | 17.77 | +0.109% | 6,515 | -12.659% |
| 2026-04-22 | 17.70 | 17.75 | 17.70 | 17.75 | -0.056% | 973 | -12.564% |
| 2026-04-21 | 17.85 | 17.85 | 17.73 | 17.76 | +0.113% | 4,337 | -12.613% |
| 2026-04-20 | 17.77 | 17.81 | 17.70 | 17.74 | -0.949% | 4,302 | -12.515% |
| 2026-04-17 | 17.84 | 17.91 | 17.84 | 17.91 | +0.505% | 5,901 | -13.345% |
| 2026-04-16 | 17.84 | 17.87 | 17.82 | 17.82 | -0.224% | 4,973 | -12.907% |
| 2026-04-15 | 17.86 | 17.93 | 17.82 | 17.86 | +0.224% | 4,755 | -13.102% |
| 2026-04-14 | 17.67 | 17.83 | 17.63 | 17.82 | +0.508% | 7,857 | -12.907% |
| 2026-04-13 | 17.67 | 17.73 | 17.66 | 17.73 | +0.169% | 10,633 | -12.465% |
| 2026-04-10 | 17.78 | 17.80 | 17.70 | 17.70 | -0.268% | 3,153 | -12.317% |
| 2026-04-09 | 17.65 | 17.84 | 17.65 | 17.75 | +0.269% | 6,742 | -12.552% |
| 2026-04-08 | 17.62 | 17.72 | 17.55 | 17.70 | +1.316% | 5,820 | -12.317% |
| 2026-04-07 | 17.34 | 17.56 | 17.34 | 17.47 | -0.057% | 7,437 | -11.163% |
| 2026-04-06 | 17.43 | 17.50 | 17.40 | 17.48 | +0.344% | 7,433 | -11.213% |
| 2026-04-02 | 17.13 | 17.42 | 17.13 | 17.42 | +1.515% | 9,087 | -10.908% |
| 2026-04-01 | 17.02 | 17.28 | 17.02 | 17.16 | +1.179% | 21,487 | -9.558% |
| 2026-03-31 | 17.15 | 17.26 | 16.96 | 16.96 | -1.108% | 42,319 | -8.491% |
| 2026-03-30 | 17.21 | 17.30 | 17.13 | 17.15 | -0.058% | 16,651 | -9.505% |
| 2026-03-27 | 17.10 | 17.16 | 17.06 | 17.16 | +0.292% | 4,790 | -9.557% |
| 2026-03-26 | 17.24 | 17.32 | 17.09 | 17.11 | -1.098% | 28,264 | -9.293% |
| 2026-03-25 | 17.38 | 17.48 | 17.29 | 17.30 | 0.000% | 18,795 | -10.290% |
| 2026-03-24 | 17.29 | 17.34 | 17.23 | 17.30 | -0.518% | 6,596 | -10.290% |
| 2026-03-23 | 17.50 | 17.50 | 17.34 | 17.39 | +0.346% | 7,324 | -10.754% |
| 2026-03-20 | 17.56 | 17.59 | 17.29 | 17.33 | -1.813% | 15,477 | -10.445% |
| 2026-03-19 | 17.69 | 17.69 | 17.59 | 17.65 | -0.282% | 4,168 | -12.069% |
| 2026-03-18 | 17.66 | 17.73 | 17.58 | 17.70 | -0.282% | 6,723 | -12.317% |
| 2026-03-17 | 17.61 | 17.75 | 17.61 | 17.75 | +0.795% | 2,118 | -12.564% |
| 2026-03-16 | 17.61 | 17.71 | 17.59 | 17.61 | -0.113% | 4,329 | -11.869% |
| 2026-03-13 | 17.71 | 17.76 | 17.61 | 17.63 | -0.339% | 14,892 | -11.969% |
| 2026-03-12 | 17.70 | 17.71 | 17.61 | 17.69 | -0.450% | 9,564 | -12.267% |
| 2026-03-11 | 17.84 | 17.93 | 17.76 | 17.77 | -0.723% | 10,416 | -12.662% |
| 2026-03-10 | 17.84 | 17.90 | 17.84 | 17.90 | +0.277% | 4,902 | -13.294% |
| 2026-03-09 | 17.80 | 17.86 | 17.67 | 17.85 | -0.056% | 15,903 | -13.054% |
| 2026-03-06 | 17.86 | 17.91 | 17.84 | 17.86 | -0.776% | 5,457 | -13.102% |
| 2026-03-05 | 18.00 | 18.03 | 17.95 | 18.00 | -0.085% | 7,314 | -13.777% |
| 2026-03-04 | 17.91 | 18.05 | 17.91 | 18.02 | +0.530% | 6,284 | -13.850% |
| 2026-03-03 | 17.78 | 17.92 | 17.78 | 17.92 | -0.112% | 7,953 | -13.393% |
| 2026-03-02 | 17.98 | 18.09 | 17.92 | 17.94 | -0.222% | 5,470 | -13.490% |
| 2026-02-27 | 18.00 | 18.00 | 17.83 | 17.98 | +0.056% | 7,713 | -13.682% |
| 2026-02-26 | 17.95 | 18.02 | 17.95 | 17.97 | -0.125% | 2,648 | -13.634% |
| 2026-02-25 | 17.97 | 18.05 | 17.97 | 17.99 | -0.042% | 1,566 | -13.742% |
| 2026-02-24 | 18.05 | 18.07 | 18.00 | 18.00 | 0.000% | 3,711 | -13.778% |
| 2026-02-23 | 18.06 | 18.06 | 17.91 | 18.00 | -0.607% | 13,412 | -13.778% |
| 2026-02-20 | 18.01 | 18.12 | 18.01 | 18.11 | +0.555% | 8,456 | -14.302% |
| 2026-02-19 | 17.94 | 18.09 | 17.94 | 18.01 | -0.222% | 4,185 | -13.826% |
| 2026-02-18 | 17.93 | 18.16 | 17.93 | 18.05 | +0.222% | 7,136 | -14.017% |
| 2026-02-17 | 18.01 | 18.04 | 17.87 | 18.01 | -0.860% | 12,020 | -13.826% |
| 2026-02-13 | 18.01 | 18.21 | 18.01 | 18.17 | +0.755% | 12,135 | -14.567% |
| 2026-02-12 | 18.14 | 18.15 | 18.03 | 18.03 | -0.166% | 7,177 | -13.922% |
| 2026-02-11 | 17.99 | 18.06 | 17.99 | 18.06 | +0.111% | 4,285 | -14.065% |
| 2026-02-10 | 18.03 | 18.10 | 18.00 | 18.04 | +0.390% | 5,490 | -13.970% |
| 2026-02-09 | 17.92 | 17.99 | 17.91 | 17.97 | 0.000% | 5,922 | -13.634% |
| 2026-02-06 | 17.91 | 18.08 | 17.91 | 17.97 | +0.475% | 11,349 | -13.634% |
| 2026-02-05 | 17.85 | 18.00 | 17.85 | 17.89 | -0.140% | 9,330 | -13.224% |
| 2026-02-04 | 17.86 | 18.03 | 17.86 | 17.91 | +0.280% | 41,264 | -13.345% |
| 2026-02-03 | 17.94 | 18.08 | 17.86 | 17.86 | -0.833% | 8,625 | -13.102% |
| 2026-02-02 | 17.98 | 18.01 | 17.98 | 18.01 | +0.615% | 2,345 | -13.826% |
| 2026-01-30 | 17.93 | 17.93 | 17.85 | 17.90 | -0.165% | 6,651 | -13.297% |
| 2026-01-29 | 17.95 | 18.00 | 17.90 | 17.93 | -0.392% | 8,236 | -13.439% |
| 2026-01-28 | 18.01 | 18.09 | 17.98 | 18.00 | -0.277% | 8,491 | -13.778% |
| 2026-01-27 | 18.05 | 18.10 | 18.05 | 18.05 | -0.185% | 8,521 | -14.017% |
| 2026-01-26 | 18.06 | 18.11 | 18.01 | 18.08 | +0.303% | 10,214 | -14.176% |
| 2026-01-23 | 18.04 | 18.05 | 17.96 | 18.03 | +0.383% | 12,299 | -13.916% |
| 2026-01-22 | 17.93 | 18.06 | 17.93 | 17.96 | +0.223% | 4,723 | -13.586% |
| 2026-01-21 | 17.39 | 18.00 | 17.39 | 17.92 | +0.392% | 15,908 | -13.393% |
| 2026-01-20 | 17.90 | 17.94 | 17.85 | 17.85 | -1.490% | 8,714 | -13.054% |
| 2026-01-16 | 18.00 | 18.12 | 18.00 | 18.12 | +0.388% | 22,763 | -14.349% |
| 2026-01-15 | 17.94 | 18.07 | 17.94 | 18.05 | +0.782% | 14,804 | -14.017% |
| 2026-01-14 | 17.75 | 17.93 | 17.75 | 17.91 | +0.731% | 18,783 | -13.345% |
| 2026-01-13 | 17.67 | 17.84 | 17.67 | 17.78 | +0.623% | 19,395 | -12.711% |
| 2026-01-12 | 17.60 | 17.68 | 17.55 | 17.67 | -0.338% | 19,524 | -12.168% |
| 2026-01-09 | 17.66 | 17.73 | 17.65 | 17.73 | +0.226% | 6,363 | -12.465% |
| 2026-01-08 | 17.73 | 17.75 | 17.65 | 17.69 | -0.169% | 8,188 | -12.267% |
| 2026-01-07 | 17.84 | 17.84 | 17.71 | 17.72 | -0.281% | 5,235 | -12.416% |
| 2026-01-06 | 17.81 | 17.81 | 17.68 | 17.77 | -0.392% | 5,407 | -12.662% |
| 2026-01-05 | 17.80 | 17.95 | 17.80 | 17.84 | +0.394% | 21,566 | -13.005% |
| 2026-01-02 | 17.58 | 17.79 | 17.58 | 17.77 | +1.427% | 22,505 | -12.662% |
| 2025-12-31 | 17.46 | 17.52 | 17.46 | 17.52 | +0.057% | 5,840 | -11.416% |
| 2025-12-30 | 17.49 | 17.55 | 17.43 | 17.51 | +0.114% | 28,689 | -11.366% |
| 2025-12-29 | 17.55 | 17.55 | 17.49 | 17.49 | -0.128% | 12,282 | -11.265% |
| 2025-12-26 | 17.50 | 17.52 | 17.46 | 17.51 | +0.416% | 10,933 | -11.378% |
| 2025-12-24 | 17.47 | 17.52 | 17.44 | 17.44 | -0.115% | 14,830 | -11.010% |
| 2025-12-23 | 17.47 | 17.48 | 17.42 | 17.46 | +0.115% | 6,767 | -11.112% |
| 2025-12-22 | 17.62 | 17.70 | 17.44 | 17.44 | -0.740% | 28,311 | -11.010% |
| 2025-12-19 | 17.70 | 17.71 | 17.57 | 17.57 | -0.453% | 30,519 | -11.668% |
| 2025-12-18 | 17.61 | 17.70 | 17.60 | 17.65 | +0.284% | 22,643 | -12.069% |
| 2025-12-17 | 17.57 | 17.63 | 17.48 | 17.60 | -0.114% | 14,655 | -11.819% |
| 2025-12-16 | 17.53 | 17.62 | 17.53 | 17.62 | +0.571% | 5,724 | -11.919% |
| 2025-12-15 | 17.55 | 17.63 | 17.52 | 17.52 | 0.000% | 13,463 | -11.416% |
| 2025-12-12 | 17.55 | 17.61 | 17.52 | 17.52 | -0.568% | 16,431 | -11.416% |
| 2025-12-11 | 17.56 | 17.63 | 17.53 | 17.62 | +0.285% | 18,625 | -11.919% |
| 2025-12-10 | 17.46 | 17.57 | 17.36 | 17.57 | +0.572% | 40,573 | -11.668% |
| 2025-12-09 | 17.30 | 17.54 | 17.30 | 17.47 | +0.258% | 18,777 | -11.163% |
| 2025-12-08 | 17.41 | 17.48 | 17.30 | 17.43 | +0.213% | 14,452 | -10.933% |
| 2025-12-05 | 17.44 | 17.45 | 17.35 | 17.39 | -0.526% | 17,234 | -10.744% |
| 2025-12-04 | 17.56 | 17.56 | 17.37 | 17.48 | -0.456% | 8,400 | -11.213% |
| 2025-12-03 | 17.46 | 17.56 | 17.45 | 17.56 | +0.458% | 12,327 | -11.618% |
| 2025-12-02 | 17.65 | 17.65 | 17.44 | 17.48 | -0.682% | 10,734 | -11.213% |
| 2025-12-01 | 17.69 | 17.71 | 17.58 | 17.60 | -0.565% | 11,601 | -11.819% |
| 2025-11-28 | 17.70 | 17.74 | 17.70 | 17.70 | +0.340% | 2,436 | -12.317% |
| 2025-11-26 | 17.53 | 17.71 | 17.53 | 17.64 | +0.742% | 14,031 | -12.019% |
| 2025-11-25 | 17.54 | 17.64 | 17.46 | 17.51 | +0.003% | 17,416 | -11.366% |
| 2025-11-24 | 17.51 | 17.57 | 17.47 | 17.51 | +0.629% | 5,604 | -11.363% |
| 2025-11-21 | 17.34 | 17.53 | 17.33 | 17.40 | +0.116% | 14,207 | -10.806% |
| 2025-11-20 | 17.51 | 17.54 | 17.30 | 17.38 | -0.402% | 17,221 | -10.703% |
| 2025-11-19 | 17.46 | 17.52 | 17.45 | 17.45 | -0.455% | 5,890 | -11.062% |
| 2025-11-18 | 17.54 | 17.61 | 17.49 | 17.53 | +0.114% | 2,047 | -11.467% |
| 2025-11-17 | 17.91 | 17.93 | 17.51 | 17.51 | -3.472% | 11,263 | -11.366% |
| 2025-11-14 | 18.16 | 18.23 | 18.07 | 18.14 | +0.166% | 10,809 | -14.444% |
| 2025-11-13 | 18.40 | 18.40 | 18.11 | 18.11 | -1.632% | 14,279 | -14.302% |
| 2025-11-12 | 18.48 | 18.56 | 18.41 | 18.41 | -0.377% | 5,838 | -15.700% |
| 2025-11-11 | 18.50 | 18.54 | 18.48 | 18.48 | -0.431% | 1,944 | -16.018% |
| 2025-11-10 | 18.36 | 18.56 | 18.36 | 18.56 | +1.421% | 5,543 | -16.380% |
| 2025-11-07 | 18.38 | 18.38 | 18.24 | 18.30 | -0.164% | 7,538 | -15.192% |
| 2025-11-06 | 18.32 | 18.45 | 18.31 | 18.33 | -0.326% | 6,904 | -15.331% |
| 2025-11-05 | 18.21 | 18.44 | 18.21 | 18.39 | +0.988% | 7,797 | -15.607% |
| 2025-11-04 | 18.24 | 18.25 | 18.13 | 18.21 | -0.600% | 7,797 | -14.773% |
| 2025-11-03 | 18.46 | 18.46 | 18.27 | 18.32 | -0.326% | 5,765 | -15.284% |
| 2025-10-31 | 18.56 | 18.56 | 18.29 | 18.38 | -0.649% | 23,997 | -15.561% |
| 2025-10-30 | 18.58 | 18.63 | 18.50 | 18.50 | -1.175% | 13,464 | -16.109% |
| 2025-10-29 | 18.81 | 18.87 | 18.72 | 18.72 | -0.452% | 18,995 | -17.095% |
| 2025-10-28 | 18.83 | 18.95 | 18.78 | 18.80 | -0.555% | 11,870 | -17.469% |
| 2025-10-27 | 18.83 | 18.92 | 18.83 | 18.91 | +0.106% | 2,756 | -17.928% |
| 2025-10-24 | 18.92 | 18.92 | 18.83 | 18.89 | +0.212% | 4,191 | -17.841% |
| 2025-10-23 | 18.91 | 18.94 | 18.75 | 18.85 | -0.365% | 4,459 | -17.666% |
| 2025-10-22 | 18.87 | 18.94 | 18.79 | 18.92 | -0.216% | 2,595 | -17.967% |
| 2025-10-21 | 18.74 | 19.05 | 18.74 | 18.96 | +0.905% | 9,525 | -18.144% |
| 2025-10-20 | 18.80 | 18.86 | 18.72 | 18.79 | +0.351% | 4,963 | -17.403% |
| 2025-10-17 | 18.63 | 18.72 | 18.52 | 18.72 | +1.103% | 1,009 | -17.113% |
| 2025-10-16 | 18.70 | 18.80 | 18.52 | 18.52 | -1.594% | 2,866 | -16.199% |
| 2025-10-15 | 18.71 | 18.82 | 18.57 | 18.82 | +0.965% | 3,518 | -17.535% |
| 2025-10-14 | 18.50 | 18.70 | 18.50 | 18.64 | +0.215% | 8,666 | -16.739% |
| 2025-10-13 | 18.67 | 18.67 | 18.59 | 18.60 | +0.432% | 2,486 | -16.560% |
| 2025-10-10 | 18.68 | 18.77 | 18.48 | 18.52 | -1.015% | 9,129 | -16.199% |
| 2025-10-09 | 18.78 | 18.78 | 18.71 | 18.71 | -0.900% | 4,260 | -17.050% |
| 2025-10-08 | 18.81 | 18.90 | 18.80 | 18.88 | -0.211% | 2,856 | -17.797% |
| 2025-10-07 | 18.86 | 18.98 | 18.79 | 18.92 | 0.000% | 11,976 | -17.971% |
| 2025-10-06 | 18.86 | 18.94 | 18.86 | 18.92 | -0.106% | 4,570 | -17.971% |
| 2025-10-03 | 19.13 | 19.13 | 18.90 | 18.94 | -0.525% | 9,344 | -18.058% |
| 2025-10-02 | 18.91 | 19.04 | 18.86 | 19.04 | -0.315% | 4,765 | -18.487% |
| 2025-10-01 | 18.69 | 19.10 | 18.69 | 19.10 | +2.139% | 18,846 | -18.744% |
| 2025-09-30 | 18.75 | 18.75 | 18.64 | 18.70 | -1.215% | 5,933 | -17.006% |
| 2025-09-29 | 19.05 | 19.05 | 18.93 | 18.93 | +0.007% | 5,575 | -18.014% |
| 2025-09-26 | 19.00 | 19.02 | 18.90 | 18.93 | -0.166% | 11,273 | -18.008% |
| 2025-09-25 | 19.11 | 19.12 | 18.96 | 18.96 | -1.301% | 3,479 | -18.144% |
| 2025-09-24 | 19.32 | 19.32 | 19.19 | 19.21 | -0.466% | 7,830 | -19.209% |
| 2025-09-23 | 19.30 | 19.30 | 19.21 | 19.30 | +0.156% | 3,974 | -19.586% |
| 2025-09-22 | 19.35 | 19.47 | 19.26 | 19.27 | -0.976% | 12,831 | -19.461% |
| 2025-09-19 | 19.31 | 19.50 | 19.23 | 19.46 | -0.100% | 7,942 | -20.247% |
| 2025-09-18 | 19.65 | 19.65 | 19.28 | 19.48 | -1.019% | 6,019 | -20.327% |
| 2025-09-17 | 19.63 | 19.68 | 19.44 | 19.68 | +0.138% | 18,486 | -21.139% |
| 2025-09-16 | 19.45 | 19.65 | 19.45 | 19.65 | +0.424% | 11,089 | -21.030% |
| 2025-09-15 | 19.54 | 19.57 | 19.50 | 19.57 | +0.616% | 1,670 | -20.695% |
| 2025-09-12 | 19.40 | 19.49 | 19.32 | 19.45 | +0.258% | 4,264 | -20.206% |
| 2025-09-11 | 19.23 | 19.57 | 19.23 | 19.40 | +1.030% | 16,308 | -20.001% |
| 2025-09-10 | 19.14 | 19.24 | 19.14 | 19.20 | +0.640% | 2,844 | -19.176% |
| 2025-09-09 | 19.03 | 19.08 | 18.97 | 19.08 | -0.158% | 10,755 | -18.659% |
| 2025-09-08 | 18.93 | 19.11 | 18.93 | 19.11 | +1.434% | 2,613 | -18.787% |
| 2025-09-05 | 18.68 | 18.88 | 18.65 | 18.84 | +1.838% | 8,661 | -17.623% |
| 2025-09-04 | 18.40 | 18.50 | 18.38 | 18.50 | +0.708% | 9,686 | -16.109% |
| 2025-09-03 | 18.30 | 18.37 | 18.25 | 18.37 | +0.713% | 9,698 | -15.515% |
| 2025-09-02 | 18.28 | 18.32 | 18.23 | 18.24 | -0.599% | 5,975 | -14.913% |
| 2025-08-29 | 18.37 | 18.37 | 18.25 | 18.35 | +0.273% | 6,869 | -15.423% |
| 2025-08-28 | 18.25 | 18.30 | 18.22 | 18.30 | +0.329% | 7,055 | -15.192% |
| 2025-08-27 | 18.25 | 18.27 | 18.20 | 18.24 | -0.164% | 6,262 | -14.913% |
| 2025-08-26 | 18.36 | 18.40 | 18.27 | 18.27 | -0.814% | 9,933 | -15.053% |
| 2025-08-25 | 18.46 | 18.46 | 18.38 | 18.42 | -0.054% | 5,089 | -15.744% |
| 2025-08-22 | 18.26 | 18.50 | 18.26 | 18.43 | +0.986% | 6,274 | -15.790% |
| 2025-08-21 | 18.27 | 18.27 | 18.21 | 18.25 | -0.328% | 7,234 | -14.959% |
| 2025-08-20 | 18.26 | 18.31 | 18.22 | 18.31 | +0.274% | 16,525 | -15.238% |
| 2025-08-19 | 18.25 | 18.26 | 18.23 | 18.26 | +0.551% | 3,062 | -15.006% |
| 2025-08-18 | 18.11 | 18.21 | 18.11 | 18.16 | +0.055% | 1,623 | -14.538% |
| 2025-08-15 | 18.04 | 18.15 | 18.04 | 18.15 | -0.982% | 10,277 | -14.491% |
| 2025-08-14 | 18.47 | 18.47 | 18.31 | 18.33 | -0.704% | 9,037 | -15.331% |
| 2025-08-13 | 18.40 | 18.48 | 18.36 | 18.46 | +0.549% | 6,652 | -15.927% |
| 2025-08-12 | 18.36 | 18.37 | 18.32 | 18.36 | +0.323% | 4,717 | -15.465% |
| 2025-08-11 | 18.32 | 18.38 | 18.25 | 18.30 | -0.055% | 3,506 | -15.192% |
| 2025-08-08 | 18.26 | 18.31 | 18.24 | 18.31 | +0.560% | 3,089 | -15.238% |
| 2025-08-07 | 18.43 | 18.43 | 18.19 | 18.21 | -0.284% | 9,978 | -14.763% |
| 2025-08-06 | 18.31 | 18.37 | 18.21 | 18.26 | -0.219% | 5,266 | -15.006% |
| 2025-08-05 | 18.41 | 18.41 | 18.27 | 18.30 | -0.381% | 5,070 | -15.192% |
| 2025-08-04 | 18.13 | 18.37 | 18.11 | 18.37 | +1.284% | 5,075 | -15.515% |
| 2025-08-01 | 18.09 | 18.14 | 18.09 | 18.14 | +0.261% | 2,877 | -14.431% |
| 2025-07-31 | 18.07 | 18.19 | 17.94 | 18.09 | +0.222% | 4,613 | -14.207% |
| 2025-07-30 | 18.00 | 18.16 | 18.00 | 18.05 | -0.111% | 7,258 | -14.017% |
| 2025-07-29 | 17.97 | 18.09 | 17.97 | 18.07 | +1.289% | 6,803 | -14.112% |
| 2025-07-28 | 17.97 | 17.97 | 17.83 | 17.84 | -0.668% | 13,139 | -13.005% |
| 2025-07-25 | 17.85 | 18.00 | 17.85 | 17.96 | +0.616% | 6,830 | -13.586% |
| 2025-07-24 | 17.94 | 18.00 | 17.85 | 17.85 | -0.334% | 7,966 | -13.054% |
| 2025-07-23 | 18.05 | 18.05 | 17.88 | 17.91 | -0.596% | 7,280 | -13.345% |
| 2025-07-22 | 17.98 | 18.06 | 17.90 | 18.02 | +0.375% | 9,072 | -13.862% |
| 2025-07-21 | 17.99 | 18.16 | 17.85 | 17.95 | +0.112% | 18,143 | -13.538% |
| 2025-07-18 | 17.94 | 17.99 | 17.87 | 17.93 | -0.163% | 6,486 | -13.442% |
| 2025-07-17 | 17.79 | 17.96 | 17.79 | 17.96 | +0.951% | 7,623 | -13.582% |
| 2025-07-16 | 17.83 | 17.87 | 17.72 | 17.79 | -0.331% | 4,880 | -12.761% |
| 2025-07-15 | 17.91 | 17.91 | 17.79 | 17.85 | -0.562% | 9,703 | -13.049% |
| 2025-07-14 | 18.07 | 18.07 | 17.90 | 17.95 | -0.664% | 3,395 | -13.538% |
| 2025-07-11 | 18.17 | 18.22 | 18.07 | 18.07 | -0.718% | 6,394 | -14.112% |
| 2025-07-10 | 18.20 | 18.27 | 18.17 | 18.20 | -0.270% | 7,415 | -14.729% |
| 2025-07-09 | 18.10 | 18.25 | 18.10 | 18.25 | +1.333% | 10,534 | -14.959% |
| 2025-07-08 | 17.95 | 18.01 | 17.93 | 18.01 | +0.502% | 3,510 | -13.826% |
| 2025-07-07 | 18.04 | 18.10 | 17.85 | 17.92 | -0.610% | 11,158 | -13.393% |
| 2025-07-03 | 18.01 | 18.05 | 17.96 | 18.03 | +0.446% | 7,672 | -13.922% |
| 2025-07-02 | 17.73 | 17.95 | 17.73 | 17.95 | +1.412% | 6,618 | -13.538% |
| 2025-07-01 | 17.48 | 17.73 | 17.48 | 17.70 | +1.201% | 8,409 | -12.317% |
| 2025-06-30 | 17.41 | 17.50 | 17.41 | 17.49 | +0.460% | 10,837 | -11.264% |
| 2025-06-27 | 17.51 | 17.52 | 17.41 | 17.41 | -0.514% | 3,534 | -10.856% |
| 2025-06-26 | 17.46 | 17.56 | 17.46 | 17.50 | +0.172% | 6,106 | -11.315% |
| 2025-06-25 | 17.61 | 17.61 | 17.47 | 17.47 | -0.795% | 3,468 | -11.163% |
| 2025-06-24 | 17.41 | 17.61 | 17.34 | 17.61 | +1.499% | 17,747 | -11.869% |
| 2025-06-23 | 17.24 | 17.35 | 17.24 | 17.35 | +0.463% | 8,709 | -10.548% |
| 2025-06-20 | 17.17 | 17.33 | 17.17 | 17.27 | +0.290% | 3,571 | -10.134% |
| 2025-06-18 | 17.18 | 17.27 | 17.14 | 17.22 | +0.467% | 21,690 | -9.873% |
| 2025-06-17 | 17.12 | 17.14 | 17.08 | 17.14 | +0.233% | 9,444 | -9.452% |
| 2025-06-16 | 17.12 | 17.18 | 17.07 | 17.10 | 0.000% | 10,986 | -9.240% |
| 2025-06-13 | 17.18 | 17.18 | 17.09 | 17.10 | -0.870% | 3,645 | -9.240% |
| 2025-06-12 | 17.26 | 17.36 | 17.22 | 17.25 | +0.058% | 10,969 | -10.030% |
| 2025-06-11 | 17.27 | 17.34 | 17.24 | 17.24 | +0.058% | 7,862 | -9.977% |
| 2025-06-10 | 17.30 | 17.45 | 17.18 | 17.23 | -0.405% | 45,467 | -9.925% |
| 2025-06-09 | 17.18 | 17.36 | 17.18 | 17.30 | +0.174% | 23,456 | -10.290% |
| 2025-06-06 | 17.34 | 17.34 | 17.24 | 17.27 | -0.416% | 6,799 | -10.134% |
| 2025-06-05 | 17.25 | 17.34 | 17.25 | 17.34 | +0.534% | 3,550 | -10.508% |
| 2025-06-04 | 17.24 | 17.29 | 17.23 | 17.25 | +0.701% | 6,146 | -10.030% |
| 2025-06-03 | 17.13 | 17.24 | 17.13 | 17.13 | +0.410% | 8,245 | -9.399% |
| 2025-06-02 | 17.18 | 17.20 | 17.06 | 17.06 | +0.059% | 5,703 | -9.028% |
| 2025-05-30 | 17.19 | 17.34 | 17.05 | 17.05 | -0.176% | 48,588 | -8.974% |
| 2025-05-29 | 17.14 | 17.16 | 17.08 | 17.08 | -0.117% | 6,560 | -9.134% |
| 2025-05-28 | 17.10 | 17.13 | 17.10 | 17.10 | -0.581% | 4,960 | -9.240% |
| 2025-05-27 | 17.09 | 17.23 | 17.09 | 17.20 | +0.880% | 9,610 | -9.768% |
| 2025-05-23 | 17.05 | 17.05 | 16.92 | 17.05 | +0.029% | 10,872 | -8.974% |
| 2025-05-22 | 17.00 | 17.10 | 16.90 | 17.05 | +0.560% | 11,576 | -8.947% |
| 2025-05-21 | 17.43 | 17.45 | 16.95 | 16.95 | -4.561% | 16,144 | -8.437% |
| 2025-05-20 | 17.70 | 17.83 | 17.64 | 17.76 | +0.566% | 10,940 | -12.613% |
| 2025-05-19 | 17.38 | 17.66 | 17.38 | 17.66 | +0.284% | 5,174 | -12.118% |
| 2025-05-16 | 17.71 | 17.71 | 17.49 | 17.61 | -0.010% | 4,207 | -11.869% |
| 2025-05-15 | 17.58 | 17.62 | 17.51 | 17.61 | +0.753% | 4,998 | -11.877% |
| 2025-05-14 | 17.55 | 17.59 | 17.44 | 17.48 | -0.228% | 3,744 | -11.213% |
| 2025-05-13 | 17.52 | 17.57 | 17.47 | 17.52 | +0.143% | 3,577 | -11.416% |
| 2025-05-12 | 17.65 | 17.66 | 17.47 | 17.50 | -0.200% | 6,537 | -11.290% |
| 2025-05-09 | 17.56 | 17.60 | 17.48 | 17.53 | -0.284% | 5,891 | -11.467% |
| 2025-05-08 | 17.73 | 17.73 | 17.58 | 17.58 | +0.029% | 7,461 | -11.718% |
| 2025-05-07 | 17.65 | 17.69 | 17.54 | 17.57 | +0.199% | 4,002 | -11.693% |
| 2025-05-06 | 17.50 | 17.61 | 17.50 | 17.54 | +0.171% | 11,999 | -11.517% |
| 2025-05-05 | 17.57 | 17.57 | 17.51 | 17.51 | -0.004% | 497 | -11.366% |
| 2025-05-02 | 17.48 | 17.62 | 17.48 | 17.51 | +0.521% | 5,787 | -11.369% |
| 2025-05-01 | 17.40 | 17.44 | 17.25 | 17.42 | -0.172% | 6,848 | -10.908% |
| 2025-04-30 | 17.37 | 17.50 | 17.37 | 17.45 | -0.229% | 9,684 | -11.061% |
| 2025-04-29 | 17.48 | 17.61 | 17.47 | 17.49 | -0.114% | 12,666 | -11.264% |
| 2025-04-28 | 17.28 | 17.51 | 17.28 | 17.51 | +0.690% | 6,076 | -11.366% |
| 2025-04-25 | 17.39 | 17.39 | 17.26 | 17.39 | +0.007% | 7,395 | -10.754% |
| 2025-04-24 | 17.12 | 17.40 | 17.09 | 17.39 | +1.688% | 10,633 | -10.747% |
| 2025-04-23 | 17.08 | 17.25 | 17.02 | 17.10 | +1.243% | 10,999 | -9.240% |
| 2025-04-22 | 16.80 | 16.95 | 16.76 | 16.89 | +1.168% | 7,366 | -8.112% |
| 2025-04-21 | 16.83 | 16.83 | 16.66 | 16.70 | -0.684% | 5,354 | -7.039% |
| 2025-04-17 | 16.91 | 16.94 | 16.81 | 16.81 | -0.059% | 3,775 | -7.675% |
| 2025-04-16 | 16.69 | 16.86 | 16.69 | 16.82 | +0.839% | 17,003 | -7.729% |
| 2025-04-15 | 16.67 | 16.78 | 16.61 | 16.68 | +0.120% | 13,690 | -6.955% |
| 2025-04-14 | 16.62 | 16.72 | 16.58 | 16.66 | 0.000% | 5,884 | -6.843% |