Dark

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
stock NYSE Preferred Stock

At Close

Aug 3, 2026

0.00USD-100.000%(-16.86)6,309

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.86)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

16.91USD0.000%(+16.91)3,021

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	16.7400	16.8600	16.7400	16.8600	+0.717%	6,559	0.000%
2026-07-31	16.7500	16.8000	16.7200	16.7400	-0.060%	13,783	+0.717%
2026-07-30	16.6800	16.7500	16.6800	16.7500	+0.120%	7,044	+0.657%
2026-07-29	16.7200	16.7700	16.7200	16.7300	-0.179%	2,828	+0.777%
2026-07-28	16.7500	16.8450	16.7500	16.7600	+0.118%	7,095	+0.597%
2026-07-27	16.7800	16.8267	16.7402	16.7402	-0.178%	5,248	+0.716%
2026-07-24	16.7100	16.7700	16.7100	16.7700	+0.001%	1,510	+0.537%
2026-07-23	16.7700	16.8400	16.7100	16.7699	-0.711%	8,525	+0.537%
2026-07-22	16.9000	16.9250	16.8700	16.8900	-0.059%	3,206	-0.178%
2026-07-21	16.9100	16.9385	16.8950	16.9000	-0.236%	6,079	-0.237%
2026-07-20	16.9400	16.9650	16.9400	16.9400	-0.001%	3,084	-0.472%
2026-07-17	16.9000	16.9500	16.9000	16.9401	+0.119%	3,903	-0.473%
2026-07-16	16.9500	16.9500	16.9200	16.9200	-0.471%	3,161	-0.355%
2026-07-15	16.8701	17.0100	16.8701	17.0000	+0.118%	10,578	-0.824%
2026-07-14	16.8800	16.9900	16.8215	16.9800	+0.473%	6,032	-0.707%
2026-07-13	16.8700	16.9100	16.8300	16.9000	+0.595%	5,995	-0.237%
2026-07-10	16.8300	16.8301	16.7700	16.8000	-0.533%	22,955	+0.357%
2026-07-09	16.8800	16.9200	16.8500	16.8900	-0.089%	5,636	-0.178%
2026-07-08	16.9600	16.9600	16.8350	16.9050	-0.559%	10,244	-0.266%
2026-07-07	17.0700	17.0700	17.0001	17.0001	-0.409%	6,981	-0.824%
2026-07-06	17.0400	17.1050	17.0400	17.0700	-0.175%	3,002	-1.230%
2026-07-02	17.0300	17.1299	17.0300	17.1000	+0.234%	7,284	-1.404%
2026-07-01	16.9500	17.0900	16.9400	17.0600	+0.117%	19,472	-1.172%
2026-06-30	17.0000	17.0400	16.9500	17.0400	-0.059%	16,330	-1.056%
2026-06-29	16.7100	17.0500	16.7100	17.0500	+2.035%	28,078	-1.114%
2026-06-26	16.7000	16.7550	16.7000	16.7100	0.000%	1,957	+0.898%
2026-06-25	16.7700	16.8500	16.7100	16.7100	-0.713%	3,685	+0.898%
2026-06-24	16.7900	16.8300	16.7843	16.8300	+0.598%	5,304	+0.178%
2026-06-23	16.6900	16.8400	16.6800	16.7300	-0.179%	9,898	+0.777%
2026-06-22	16.8200	16.9600	16.7550	16.7600	-1.296%	16,776	+0.597%
2026-06-18	16.9200	16.9900	16.9200	16.9800	+0.325%	14,090	-0.707%
2026-06-17	17.0000	17.0250	16.9001	16.9250	-0.441%	22,066	-0.384%
2026-06-16	16.9200	17.0000	16.9200	17.0000	+0.177%	27,118	-0.824%
2026-06-15	16.8000	17.0000	16.8000	16.9700	+1.344%	15,230	-0.648%
2026-06-12	16.7200	16.7450	16.7100	16.7450	-0.209%	3,086	+0.687%
2026-06-11	16.5800	16.7800	16.5800	16.7800	+1.084%	10,971	+0.477%
2026-06-10	16.7400	16.7400	16.6000	16.6000	-0.599%	3,755	+1.566%
2026-06-09	16.6700	16.7000	16.5800	16.7000	+0.240%	9,757	+0.958%
2026-06-08	16.7300	16.7649	16.6100	16.6600	-0.299%	27,008	+1.200%
2026-06-05	16.7300	16.8000	16.6900	16.7100	-0.890%	9,943	+0.898%
2026-06-04	16.8200	16.9200	16.7200	16.8600	+0.597%	52,055	0.000%
2026-06-03	16.8600	16.8600	16.7200	16.7600	-0.679%	11,598	+0.597%
2026-06-02	16.8600	16.9000	16.8000	16.8745	+0.027%	66,334	-0.086%
2026-06-01	16.9300	17.0299	16.8300	16.8700	-0.296%	14,353	-0.059%
2026-05-29	17.1300	17.1300	16.9200	16.9200	-0.841%	47,840	-0.355%
2026-05-28	17.0500	17.0984	17.0500	17.0635	+0.021%	4,195	-1.193%
2026-05-27	16.9900	17.0750	16.9900	17.0600	+0.412%	8,912	-1.172%
2026-05-26	16.9800	17.0450	16.9000	16.9900	+0.336%	28,893	-0.765%
2026-05-22	17.0200	17.0850	16.9000	16.9331	-0.570%	15,796	-0.432%
2026-05-21	17.0700	17.1550	17.0301	17.0301	-0.873%	8,686	-0.999%
2026-05-20	17.0100	17.1800	17.0100	17.1800	+0.999%	8,027	-1.863%
2026-05-19	17.1300	17.1300	16.9500	17.0100	-2.410%	17,373	-0.882%
2026-05-18	17.5100	17.5300	17.4200	17.4300	+0.057%	29,625	-3.270%
2026-05-15	17.5200	17.5200	17.3700	17.4200	-1.303%	6,200	-3.215%
2026-05-14	17.6100	17.7300	17.6100	17.6500	+0.227%	5,378	-4.476%
2026-05-13	17.7000	17.7000	17.5700	17.6101	-0.704%	14,018	-4.259%
2026-05-12	17.6600	17.7350	17.6600	17.7350	-0.309%	3,510	-4.934%
2026-05-11	17.7700	17.8200	17.7400	17.7900	+0.225%	6,299	-5.228%
2026-05-08	17.6000	17.7500	17.6000	17.7500	+0.681%	7,140	-5.014%
2026-05-07	17.6700	17.7500	17.6200	17.6300	-0.452%	4,054	-4.368%
2026-05-06	17.5500	17.7400	17.5500	17.7100	+0.739%	17,474	-4.800%
2026-05-05	17.5500	17.6800	17.5100	17.5800	+0.228%	11,852	-4.096%
2026-05-04	17.6500	17.6500	17.4700	17.5400	-0.848%	13,873	-3.877%
2026-05-01	17.6900	17.7100	17.6500	17.6900	+0.283%	14,730	-4.692%
2026-04-30	17.5000	17.6700	17.5000	17.6400	+0.627%	7,442	-4.422%
2026-04-29	17.5300	17.6499	17.5100	17.5300	-0.511%	5,004	-3.822%
2026-04-28	17.6500	17.6700	17.5800	17.6200	-0.396%	9,691	-4.313%
2026-04-27	17.6900	17.8400	17.6700	17.6900	-0.169%	9,447	-4.692%
2026-04-24	17.8000	17.8000	17.7116	17.7200	-0.278%	2,274	-4.853%
2026-04-23	17.7400	17.8220	17.7000	17.7694	+0.109%	6,515	-5.118%
2026-04-22	17.7000	17.7500	17.7000	17.7500	-0.056%	973	-5.014%
2026-04-21	17.8500	17.8500	17.7300	17.7600	+0.113%	4,337	-5.068%
2026-04-20	17.7700	17.8100	17.7000	17.7400	-0.949%	4,302	-4.961%
2026-04-17	17.8400	17.9100	17.8400	17.9100	+0.505%	5,901	-5.863%
2026-04-16	17.8450	17.8700	17.8200	17.8200	-0.224%	4,973	-5.387%
2026-04-15	17.8550	17.9286	17.8201	17.8600	+0.224%	4,755	-5.599%
2026-04-14	17.6700	17.8300	17.6300	17.8200	+0.508%	7,857	-5.387%
2026-04-13	17.6700	17.7300	17.6600	17.7300	+0.169%	10,633	-4.907%
2026-04-10	17.7800	17.8000	17.7000	17.7000	-0.268%	3,153	-4.746%
2026-04-09	17.6500	17.8350	17.6500	17.7476	+0.269%	6,742	-5.001%
2026-04-08	17.6200	17.7200	17.5463	17.7000	+1.316%	5,820	-4.746%
2026-04-07	17.3400	17.5600	17.3400	17.4701	-0.057%	7,437	-3.492%
2026-04-06	17.4300	17.5000	17.4000	17.4800	+0.344%	7,433	-3.547%
2026-04-02	17.1300	17.4200	17.1300	17.4200	+1.515%	9,087	-3.215%
2026-04-01	17.0200	17.2800	17.0200	17.1600	+1.179%	21,487	-1.748%
2026-03-31	17.1500	17.2600	16.9600	16.9600	-1.108%	42,319	-0.590%
2026-03-30	17.2100	17.3000	17.1300	17.1500	-0.058%	16,651	-1.691%
2026-03-27	17.1000	17.1600	17.0600	17.1599	+0.292%	4,790	-1.748%
2026-03-26	17.2400	17.3200	17.0850	17.1100	-1.098%	28,264	-1.461%
2026-03-25	17.3800	17.4750	17.2900	17.3000	0.000%	18,795	-2.543%
2026-03-24	17.2900	17.3400	17.2300	17.3000	-0.518%	6,596	-2.543%
2026-03-23	17.5000	17.5000	17.3400	17.3900	+0.346%	7,324	-3.048%
2026-03-20	17.5600	17.5900	17.2900	17.3300	-1.813%	15,477	-2.712%
2026-03-19	17.6900	17.6900	17.5900	17.6500	-0.282%	4,168	-4.476%
2026-03-18	17.6600	17.7350	17.5800	17.7000	-0.282%	6,723	-4.746%
2026-03-17	17.6100	17.7500	17.6100	17.7500	+0.795%	2,118	-5.014%
2026-03-16	17.6100	17.7095	17.5900	17.6100	-0.113%	4,329	-4.259%
2026-03-13	17.7100	17.7600	17.6100	17.6300	-0.339%	14,892	-4.368%
2026-03-12	17.7000	17.7100	17.6100	17.6900	-0.450%	9,564	-4.692%
2026-03-11	17.8400	17.9300	17.7600	17.7700	-0.723%	10,416	-5.121%
2026-03-10	17.8400	17.9000	17.8400	17.8995	+0.277%	4,902	-5.807%
2026-03-09	17.8000	17.8600	17.6700	17.8500	-0.056%	15,903	-5.546%
2026-03-06	17.8600	17.9100	17.8412	17.8600	-0.776%	5,457	-5.599%
2026-03-05	18.0000	18.0270	17.9500	17.9997	-0.085%	7,314	-6.332%
2026-03-04	17.9100	18.0500	17.9100	18.0150	+0.530%	6,284	-6.411%
2026-03-03	17.7800	17.9200	17.7800	17.9200	-0.112%	7,953	-5.915%
2026-03-02	17.9800	18.0900	17.9201	17.9401	-0.222%	5,470	-6.021%
2026-02-27	18.0000	18.0000	17.8300	17.9800	+0.056%	7,713	-6.229%
2026-02-26	17.9500	18.0250	17.9500	17.9700	-0.125%	2,648	-6.177%
2026-02-25	17.9700	18.0459	17.9700	17.9925	-0.042%	1,566	-6.294%
2026-02-24	18.0550	18.0700	18.0000	18.0000	0.000%	3,711	-6.333%
2026-02-23	18.0600	18.0600	17.9100	18.0000	-0.607%	13,412	-6.333%
2026-02-20	18.0100	18.1200	18.0100	18.1100	+0.555%	8,456	-6.902%
2026-02-19	17.9400	18.0900	17.9400	18.0100	-0.222%	4,185	-6.385%
2026-02-18	17.9300	18.1600	17.9300	18.0500	+0.222%	7,136	-6.593%
2026-02-17	18.0100	18.0400	17.8701	18.0100	-0.860%	12,020	-6.385%
2026-02-13	18.0100	18.2100	18.0100	18.1662	+0.755%	12,135	-7.190%
2026-02-12	18.1400	18.1500	18.0300	18.0300	-0.166%	7,177	-6.489%
2026-02-11	17.9900	18.0600	17.9900	18.0600	+0.111%	4,285	-6.645%
2026-02-10	18.0300	18.1000	18.0000	18.0400	+0.390%	5,490	-6.541%
2026-02-09	17.9200	17.9900	17.9105	17.9700	0.000%	5,922	-6.177%
2026-02-06	17.9100	18.0800	17.9100	17.9700	+0.475%	11,349	-6.177%
2026-02-05	17.8500	18.0000	17.8500	17.8850	-0.140%	9,330	-5.731%
2026-02-04	17.8600	18.0300	17.8600	17.9100	+0.280%	41,264	-5.863%
2026-02-03	17.9400	18.0800	17.8600	17.8600	-0.833%	8,625	-5.599%
2026-02-02	17.9800	18.0100	17.9800	18.0100	+0.615%	2,345	-6.385%
2026-01-30	17.9300	17.9300	17.8500	17.9000	-0.165%	6,651	-5.810%
2026-01-29	17.9500	18.0000	17.9000	17.9295	-0.392%	8,236	-5.965%
2026-01-28	18.0100	18.0900	17.9800	18.0000	-0.277%	8,491	-6.333%
2026-01-27	18.0500	18.1000	18.0500	18.0500	-0.185%	8,521	-6.593%
2026-01-26	18.0600	18.1100	18.0100	18.0834	+0.303%	10,214	-6.765%
2026-01-23	18.0400	18.0500	17.9600	18.0287	+0.383%	12,299	-6.482%
2026-01-22	17.9300	18.0600	17.9300	17.9600	+0.223%	4,723	-6.125%
2026-01-21	17.3900	17.9976	17.3900	17.9200	+0.392%	15,908	-5.915%
2026-01-20	17.9000	17.9400	17.8500	17.8500	-1.490%	8,714	-5.546%
2026-01-16	18.0000	18.1200	18.0000	18.1200	+0.388%	22,763	-6.954%
2026-01-15	17.9400	18.0700	17.9400	18.0500	+0.782%	14,804	-6.593%
2026-01-14	17.7500	17.9316	17.7500	17.9100	+0.731%	18,783	-5.863%
2026-01-13	17.6700	17.8400	17.6700	17.7800	+0.623%	19,395	-5.174%
2026-01-12	17.6000	17.6750	17.5500	17.6700	-0.338%	19,524	-4.584%
2026-01-09	17.6600	17.7300	17.6525	17.7300	+0.226%	6,363	-4.907%
2026-01-08	17.7300	17.7500	17.6500	17.6900	-0.169%	8,188	-4.692%
2026-01-07	17.8400	17.8400	17.7100	17.7200	-0.281%	5,235	-4.853%
2026-01-06	17.8100	17.8100	17.6800	17.7700	-0.392%	5,407	-5.121%
2026-01-05	17.8000	17.9500	17.8000	17.8400	+0.394%	21,566	-5.493%
2026-01-02	17.5800	17.7900	17.5800	17.7700	+1.427%	22,505	-5.121%
2025-12-31	17.4600	17.5200	17.4600	17.5200	+0.057%	5,840	-3.767%
2025-12-30	17.4900	17.5500	17.4300	17.5100	+0.114%	28,689	-3.712%
2025-12-29	17.5500	17.5500	17.4900	17.4901	-0.128%	12,282	-3.603%
2025-12-26	17.5000	17.5240	17.4600	17.5125	+0.416%	10,933	-3.726%
2025-12-24	17.4700	17.5200	17.4400	17.4400	-0.115%	14,830	-3.326%
2025-12-23	17.4700	17.4794	17.4200	17.4600	+0.115%	6,767	-3.436%
2025-12-22	17.6200	17.6999	17.4400	17.4400	-0.740%	28,311	-3.326%
2025-12-19	17.7000	17.7100	17.5700	17.5700	-0.453%	30,519	-4.041%
2025-12-18	17.6100	17.7000	17.6000	17.6500	+0.284%	22,643	-4.476%
2025-12-17	17.5750	17.6300	17.4800	17.6000	-0.114%	14,655	-4.205%
2025-12-16	17.5300	17.6200	17.5300	17.6200	+0.571%	5,724	-4.313%
2025-12-15	17.5500	17.6299	17.5200	17.5200	0.000%	13,463	-3.767%
2025-12-12	17.5500	17.6050	17.5200	17.5200	-0.568%	16,431	-3.767%
2025-12-11	17.5600	17.6300	17.5300	17.6200	+0.285%	18,625	-4.313%
2025-12-10	17.4600	17.5700	17.3600	17.5700	+0.572%	40,573	-4.041%
2025-12-09	17.3000	17.5400	17.3000	17.4700	+0.258%	18,777	-3.492%
2025-12-08	17.4100	17.4800	17.3000	17.4250	+0.213%	14,452	-3.242%
2025-12-05	17.4400	17.4499	17.3500	17.3880	-0.526%	17,234	-3.037%
2025-12-04	17.5600	17.5600	17.3700	17.4800	-0.456%	8,400	-3.547%
2025-12-03	17.4600	17.5600	17.4500	17.5600	+0.458%	12,327	-3.986%
2025-12-02	17.6500	17.6500	17.4400	17.4800	-0.682%	10,734	-3.547%
2025-12-01	17.6900	17.7100	17.5801	17.6000	-0.565%	11,601	-4.205%
2025-11-28	17.7000	17.7400	17.6960	17.7000	+0.340%	2,436	-4.746%
2025-11-26	17.5300	17.7100	17.5300	17.6400	+0.742%	14,031	-4.422%
2025-11-25	17.5400	17.6400	17.4600	17.5100	+0.003%	17,416	-3.712%
2025-11-24	17.5100	17.5700	17.4701	17.5095	+0.629%	5,604	-3.709%
2025-11-21	17.3400	17.5327	17.3300	17.4001	+0.116%	14,207	-3.104%
2025-11-20	17.5100	17.5400	17.3000	17.3800	-0.402%	17,221	-2.992%
2025-11-19	17.4600	17.5199	17.4472	17.4502	-0.455%	5,890	-3.382%
2025-11-18	17.5400	17.6100	17.4900	17.5300	+0.114%	2,047	-3.822%
2025-11-17	17.9100	17.9300	17.5100	17.5101	-3.472%	11,263	-3.713%
2025-11-14	18.1600	18.2250	18.0688	18.1400	+0.166%	10,809	-7.056%
2025-11-13	18.4000	18.4000	18.1100	18.1100	-1.632%	14,279	-6.902%
2025-11-12	18.4800	18.5600	18.4104	18.4104	-0.377%	5,838	-8.421%
2025-11-11	18.5000	18.5400	18.4800	18.4800	-0.431%	1,944	-8.766%
2025-11-10	18.3602	18.5600	18.3602	18.5600	+1.421%	5,543	-9.159%
2025-11-07	18.3800	18.3800	18.2400	18.3000	-0.164%	7,538	-7.869%
2025-11-06	18.3200	18.4500	18.3100	18.3300	-0.326%	6,904	-8.020%
2025-11-05	18.2100	18.4400	18.2100	18.3900	+0.988%	7,797	-8.320%
2025-11-04	18.2400	18.2500	18.1300	18.2100	-0.600%	7,797	-7.414%
2025-11-03	18.4600	18.4600	18.2700	18.3200	-0.326%	5,765	-7.969%
2025-10-31	18.5600	18.5600	18.2900	18.3800	-0.649%	23,997	-8.270%
2025-10-30	18.5800	18.6300	18.5000	18.5000	-1.175%	13,464	-8.865%
2025-10-29	18.8100	18.8700	18.7192	18.7200	-0.452%	18,995	-9.936%
2025-10-28	18.8300	18.9500	18.7800	18.8050	-0.555%	11,870	-10.343%
2025-10-27	18.8300	18.9237	18.8300	18.9100	+0.106%	2,756	-10.841%
2025-10-24	18.9200	18.9200	18.8300	18.8900	+0.212%	4,191	-10.746%
2025-10-23	18.9100	18.9399	18.7500	18.8500	-0.365%	4,459	-10.557%
2025-10-22	18.8700	18.9400	18.7900	18.9191	-0.216%	2,595	-10.884%
2025-10-21	18.7400	19.0500	18.7400	18.9600	+0.905%	9,525	-11.076%
2025-10-20	18.8000	18.8600	18.7200	18.7900	+0.351%	4,963	-10.271%
2025-10-17	18.6300	18.7242	18.5201	18.7242	+1.103%	1,009	-9.956%
2025-10-16	18.7000	18.8050	18.5200	18.5200	-1.594%	2,866	-8.963%
2025-10-15	18.7100	18.8199	18.5700	18.8199	+0.965%	3,518	-10.414%
2025-10-14	18.5000	18.7000	18.5000	18.6400	+0.215%	8,666	-9.549%
2025-10-13	18.6700	18.6700	18.5860	18.6000	+0.432%	2,486	-9.355%
2025-10-10	18.6800	18.7700	18.4800	18.5200	-1.015%	9,129	-8.963%
2025-10-09	18.7800	18.7800	18.7100	18.7100	-0.900%	4,260	-9.888%
2025-10-08	18.8100	18.8971	18.8000	18.8800	-0.211%	2,856	-10.699%
2025-10-07	18.8648	18.9800	18.7900	18.9200	0.000%	11,976	-10.888%
2025-10-06	18.8600	18.9380	18.8600	18.9200	-0.106%	4,570	-10.888%
2025-10-03	19.1300	19.1300	18.9000	18.9400	-0.525%	9,344	-10.982%
2025-10-02	18.9100	19.0399	18.8601	19.0399	-0.315%	4,765	-11.449%
2025-10-01	18.6900	19.1000	18.6900	19.1000	+2.139%	18,846	-11.728%
2025-09-30	18.7500	18.7500	18.6400	18.7000	-1.215%	5,933	-9.840%
2025-09-29	19.0500	19.0500	18.9300	18.9300	+0.007%	5,575	-10.935%
2025-09-26	19.0000	19.0250	18.9000	18.9286	-0.166%	11,273	-10.928%
2025-09-25	19.1100	19.1200	18.9600	18.9601	-1.301%	3,479	-11.076%
2025-09-24	19.3200	19.3240	19.1900	19.2100	-0.466%	7,830	-12.233%
2025-09-23	19.3000	19.3000	19.2100	19.3000	+0.156%	3,974	-12.642%
2025-09-22	19.3500	19.4699	19.2600	19.2700	-0.976%	12,831	-12.506%
2025-09-19	19.3100	19.5000	19.2300	19.4600	-0.100%	7,942	-13.361%
2025-09-18	19.6500	19.6500	19.2800	19.4794	-1.019%	6,019	-13.447%
2025-09-17	19.6309	19.6800	19.4400	19.6800	+0.138%	18,486	-14.329%
2025-09-16	19.4500	19.6528	19.4500	19.6528	+0.424%	11,089	-14.211%
2025-09-15	19.5400	19.5699	19.5000	19.5699	+0.616%	1,670	-13.847%
2025-09-12	19.4000	19.4900	19.3248	19.4500	+0.258%	4,264	-13.316%
2025-09-11	19.2300	19.5684	19.2300	19.4000	+1.030%	16,308	-13.093%
2025-09-10	19.1410	19.2400	19.1410	19.2022	+0.640%	2,844	-12.198%
2025-09-09	19.0340	19.0848	18.9700	19.0800	-0.158%	10,755	-11.635%
2025-09-08	18.9253	19.1101	18.9253	19.1101	+1.434%	2,613	-11.774%
2025-09-05	18.6800	18.8792	18.6500	18.8400	+1.838%	8,661	-10.510%
2025-09-04	18.4000	18.5000	18.3775	18.5000	+0.708%	9,686	-8.865%
2025-09-03	18.3050	18.3700	18.2500	18.3700	+0.713%	9,698	-8.220%
2025-09-02	18.2800	18.3199	18.2307	18.2400	-0.599%	5,975	-7.566%
2025-08-29	18.3700	18.3700	18.2500	18.3500	+0.273%	6,869	-8.120%
2025-08-28	18.2550	18.3000	18.2200	18.3000	+0.329%	7,055	-7.869%
2025-08-27	18.2500	18.2700	18.2001	18.2400	-0.164%	6,262	-7.566%
2025-08-26	18.3600	18.4000	18.2700	18.2700	-0.814%	9,933	-7.718%
2025-08-25	18.4600	18.4600	18.3800	18.4200	-0.054%	5,089	-8.469%
2025-08-22	18.2600	18.5000	18.2600	18.4300	+0.986%	6,274	-8.519%
2025-08-21	18.2700	18.2700	18.2147	18.2500	-0.328%	7,234	-7.616%
2025-08-20	18.2600	18.3100	18.2200	18.3100	+0.274%	16,525	-7.919%
2025-08-19	18.2500	18.2600	18.2350	18.2600	+0.551%	3,062	-7.667%
2025-08-18	18.1101	18.2100	18.1101	18.1600	+0.055%	1,623	-7.159%
2025-08-15	18.0400	18.1500	18.0400	18.1500	-0.982%	10,277	-7.107%
2025-08-14	18.4700	18.4700	18.3100	18.3300	-0.704%	9,037	-8.020%
2025-08-13	18.4000	18.4800	18.3600	18.4600	+0.549%	6,652	-8.667%
2025-08-12	18.3600	18.3700	18.3150	18.3592	+0.323%	4,717	-8.166%
2025-08-11	18.3195	18.3800	18.2500	18.3000	-0.055%	3,506	-7.869%
2025-08-08	18.2600	18.3100	18.2376	18.3100	+0.560%	3,089	-7.919%
2025-08-07	18.4300	18.4300	18.1900	18.2080	-0.284%	9,978	-7.403%
2025-08-06	18.3100	18.3700	18.2101	18.2599	-0.219%	5,266	-7.667%
2025-08-05	18.4100	18.4100	18.2700	18.3000	-0.381%	5,070	-7.869%
2025-08-04	18.1300	18.3700	18.1106	18.3700	+1.284%	5,075	-8.220%
2025-08-01	18.0850	18.1400	18.0850	18.1372	+0.261%	2,877	-7.042%
2025-07-31	18.0700	18.1851	17.9435	18.0900	+0.222%	4,613	-6.799%
2025-07-30	18.0000	18.1550	18.0000	18.0500	-0.111%	7,258	-6.593%
2025-07-29	17.9700	18.0900	17.9686	18.0700	+1.289%	6,803	-6.696%
2025-07-28	17.9700	17.9700	17.8300	17.8400	-0.668%	13,139	-5.493%
2025-07-25	17.8500	18.0000	17.8500	17.9600	+0.616%	6,830	-6.125%
2025-07-24	17.9400	17.9953	17.8501	17.8501	-0.334%	7,966	-5.547%
2025-07-23	18.0500	18.0500	17.8800	17.9100	-0.596%	7,280	-5.863%
2025-07-22	17.9800	18.0600	17.9000	18.0174	+0.375%	9,072	-6.424%
2025-07-21	17.9900	18.1571	17.8500	17.9500	+0.112%	18,143	-6.072%
2025-07-18	17.9400	17.9932	17.8700	17.9300	-0.163%	6,486	-5.968%
2025-07-17	17.7901	17.9592	17.7900	17.9592	+0.951%	7,623	-6.121%
2025-07-16	17.8300	17.8700	17.7200	17.7900	-0.331%	4,880	-5.228%
2025-07-15	17.9100	17.9100	17.7900	17.8491	-0.562%	9,703	-5.541%
2025-07-14	18.0686	18.0686	17.9000	17.9500	-0.664%	3,395	-6.072%
2025-07-11	18.1700	18.2215	18.0700	18.0700	-0.718%	6,394	-6.696%
2025-07-10	18.2000	18.2700	18.1701	18.2007	-0.270%	7,415	-7.366%
2025-07-09	18.1000	18.2500	18.1000	18.2500	+1.333%	10,534	-7.616%
2025-07-08	17.9500	18.0100	17.9300	18.0100	+0.502%	3,510	-6.385%
2025-07-07	18.0356	18.0984	17.8500	17.9200	-0.610%	11,158	-5.915%
2025-07-03	18.0100	18.0465	17.9600	18.0300	+0.446%	7,672	-6.489%
2025-07-02	17.7350	17.9500	17.7350	17.9500	+1.412%	6,618	-6.072%
2025-07-01	17.4800	17.7295	17.4800	17.7000	+1.201%	8,409	-4.746%
2025-06-30	17.4100	17.5000	17.4100	17.4900	+0.460%	10,837	-3.602%
2025-06-27	17.5104	17.5200	17.4100	17.4100	-0.514%	3,534	-3.159%
2025-06-26	17.4600	17.5600	17.4600	17.5000	+0.172%	6,106	-3.657%
2025-06-25	17.6100	17.6100	17.4700	17.4700	-0.795%	3,468	-3.492%
2025-06-24	17.4100	17.6100	17.3400	17.6100	+1.499%	17,747	-4.259%
2025-06-23	17.2400	17.3500	17.2400	17.3500	+0.463%	8,709	-2.824%
2025-06-20	17.1700	17.3300	17.1700	17.2700	+0.290%	3,571	-2.374%
2025-06-18	17.1800	17.2700	17.1400	17.2200	+0.467%	21,690	-2.091%
2025-06-17	17.1200	17.1400	17.0800	17.1399	+0.233%	9,444	-1.633%
2025-06-16	17.1200	17.1794	17.0701	17.1000	0.000%	10,986	-1.404%
2025-06-13	17.1763	17.1763	17.0917	17.1000	-0.870%	3,645	-1.404%
2025-06-12	17.2600	17.3560	17.2200	17.2500	+0.058%	10,969	-2.261%
2025-06-11	17.2700	17.3400	17.2400	17.2400	+0.058%	7,862	-2.204%
2025-06-10	17.3000	17.4499	17.1800	17.2300	-0.405%	45,467	-2.147%
2025-06-09	17.1800	17.3600	17.1800	17.3000	+0.174%	23,456	-2.543%
2025-06-06	17.3400	17.3400	17.2401	17.2700	-0.416%	6,799	-2.374%
2025-06-05	17.2500	17.3422	17.2500	17.3422	+0.534%	3,550	-2.781%
2025-06-04	17.2417	17.2900	17.2300	17.2501	+0.701%	6,146	-2.261%
2025-06-03	17.1300	17.2400	17.1300	17.1300	+0.410%	8,245	-1.576%
2025-06-02	17.1800	17.1958	17.0600	17.0600	+0.059%	5,703	-1.172%
2025-05-30	17.1900	17.3400	17.0500	17.0500	-0.176%	48,588	-1.114%
2025-05-29	17.1400	17.1632	17.0800	17.0800	-0.117%	6,560	-1.288%
2025-05-28	17.1000	17.1300	17.1000	17.1000	-0.581%	4,960	-1.404%
2025-05-27	17.0900	17.2300	17.0900	17.2000	+0.880%	9,610	-1.977%
2025-05-23	17.0500	17.0500	16.9201	17.0500	+0.029%	10,872	-1.114%
2025-05-22	17.0040	17.1000	16.9000	17.0450	+0.560%	11,576	-1.085%
2025-05-21	17.4300	17.4500	16.9500	16.9500	-4.561%	16,144	-0.531%
2025-05-20	17.7000	17.8300	17.6350	17.7600	+0.566%	10,940	-5.068%
2025-05-19	17.3800	17.6600	17.3800	17.6600	+0.284%	5,174	-4.530%
2025-05-16	17.7100	17.7100	17.4900	17.6100	-0.010%	4,207	-4.259%
2025-05-15	17.5800	17.6200	17.5100	17.6117	+0.753%	4,998	-4.268%
2025-05-14	17.5500	17.5950	17.4400	17.4800	-0.228%	3,744	-3.547%
2025-05-13	17.5200	17.5700	17.4742	17.5200	+0.143%	3,577	-3.767%
2025-05-12	17.6500	17.6599	17.4700	17.4950	-0.200%	6,537	-3.630%
2025-05-09	17.5600	17.6000	17.4800	17.5300	-0.284%	5,891	-3.822%
2025-05-08	17.7300	17.7300	17.5800	17.5800	+0.029%	7,461	-4.096%
2025-05-07	17.6500	17.6894	17.5400	17.5749	+0.199%	4,002	-4.068%
2025-05-06	17.5000	17.6050	17.5000	17.5400	+0.171%	11,999	-3.877%
2025-05-05	17.5700	17.5700	17.5100	17.5100	-0.004%	497	-3.712%
2025-05-02	17.4800	17.6200	17.4800	17.5107	+0.521%	5,787	-3.716%
2025-05-01	17.4000	17.4400	17.2500	17.4200	-0.172%	6,848	-3.215%
2025-04-30	17.3700	17.5000	17.3700	17.4500	-0.229%	9,684	-3.381%
2025-04-29	17.4800	17.6100	17.4700	17.4900	-0.114%	12,666	-3.602%
2025-04-28	17.2800	17.5100	17.2800	17.5100	+0.690%	6,076	-3.712%
2025-04-25	17.3900	17.3900	17.2600	17.3900	+0.007%	7,395	-3.048%
2025-04-24	17.1200	17.4000	17.0900	17.3887	+1.688%	10,633	-3.040%
2025-04-23	17.0800	17.2500	17.0201	17.1000	+1.243%	10,999	-1.404%
2025-04-22	16.8000	16.9500	16.7600	16.8900	+1.168%	7,366	-0.178%
2025-04-21	16.8300	16.8300	16.6611	16.6950	-0.684%	5,354	+0.988%
2025-04-17	16.9100	16.9392	16.8100	16.8100	-0.059%	3,775	+0.297%
2025-04-16	16.6900	16.8611	16.6900	16.8200	+0.839%	17,003	+0.238%
2025-04-15	16.6700	16.7800	16.6100	16.6800	+0.120%	13,690	+1.079%
2025-04-14	16.6200	16.7201	16.5800	16.6600	+0.786%	5,884	+1.200%
2025-04-11	16.6300	16.6300	16.4600	16.5300	-0.840%	5,883	+1.996%
2025-04-10	16.8500	16.9500	16.6514	16.6700	-2.515%	26,818	+1.140%
2025-04-09	16.7900	17.1800	16.6800	17.1000	+0.707%	17,229	-1.404%
2025-04-08	17.1700	17.2000	16.9000	16.9800	-0.469%	15,811	-0.707%
2025-04-07	17.0000	17.3400	17.0000	17.0600	-1.841%	8,341	-1.172%
2025-04-04	17.1700	17.3800	16.9100	17.3800	+0.346%	10,998	-2.992%
2025-04-03	17.3700	17.4400	17.2400	17.3200	-1.591%	8,326	-2.656%
2025-04-02	17.5200	17.7000	17.5200	17.6000	-0.170%	5,293	-4.205%
2025-04-01	17.7200	17.7600	17.5700	17.6300	-0.113%	16,783	-4.368%
2025-03-31	17.5800	17.6619	17.5800	17.6500	-0.507%	10,949	-4.476%
2025-03-28	17.9600	17.9601	17.7000	17.7400	-1.225%	6,636	-4.961%
2025-03-27	18.0300	18.0700	17.9375	17.9600	-0.828%	2,327	-6.125%
2025-03-26	18.2900	18.3049	18.1000	18.1100	-1.415%	11,789	-6.902%
2025-03-25	18.3700	18.3700	18.2800	18.3700	+0.547%	2,624	-8.220%
2025-03-24	18.3400	18.3791	18.2700	18.2700	-0.164%	5,394	-7.718%
2025-03-21	18.3400	18.3800	18.2440	18.3000	+0.439%	7,044	-7.869%
2025-03-20	18.2300	18.3200	18.2200	18.2200	-0.219%	3,166	-7.464%
2025-03-19	18.1900	18.3200	18.1900	18.2600	+0.330%	4,335	-7.667%
2025-03-18	18.1900	18.2450	18.1700	18.2000	-0.709%	3,966	-7.363%
2025-03-17	18.2300	18.3400	18.2300	18.3300	+0.825%	9,279	-8.020%
2025-03-14	18.2100	18.2700	18.1700	18.1800	+0.165%	8,047	-7.261%
2025-03-13	18.0200	18.1500	18.0200	18.1500	+0.178%	4,131	-7.107%
2025-03-12	18.1200	18.1700	17.9580	18.1177	+0.286%	10,604	-6.942%
2025-03-11	18.1400	18.1400	18.0200	18.0661	-0.517%	17,185	-6.676%
2025-03-10	18.2900	18.3599	18.0900	18.1600	-0.981%	20,299	-7.159%
2025-03-07	18.5100	18.5100	18.3400	18.3400	-0.596%	7,257	-8.070%
2025-03-06	18.5600	18.5600	18.4500	18.4500	-0.700%	1,263	-8.618%
2025-03-05	18.6800	18.6800	18.5500	18.5800	-0.108%	4,360	-9.257%
2025-03-04	18.7000	18.7000	18.4700	18.6000	-0.694%	14,564	-9.355%
2025-03-03	18.6400	18.7900	18.5600	18.7300	+1.134%	23,789	-9.984%
2025-02-28	18.7000	18.7100	18.4400	18.5200	-0.803%	83,257	-8.963%
2025-02-27	18.6100	18.7109	18.6100	18.6700	-0.218%	6,977	-9.695%
2025-02-26	18.6900	18.8000	18.6500	18.7107	+0.004%	6,870	-9.891%
2025-02-25	18.6000	18.7200	18.5690	18.7100	+1.080%	16,658	-9.888%
2025-02-24	18.5900	18.5900	18.4850	18.5100	+0.054%	9,900	-8.914%
2025-02-21	18.3301	18.5300	18.3301	18.5000	+0.543%	35,999	-8.865%
2025-02-20	18.3800	18.4000	18.3000	18.4000	+0.109%	7,953	-8.370%
2025-02-19	18.3700	18.4000	18.3200	18.3800	-0.109%	28,064	-8.270%
2025-02-18	18.5199	18.5200	18.3800	18.4000	-2.180%	11,014	-8.370%
2025-02-14	18.6900	18.8100	18.6419	18.8100	+1.129%	3,522	-10.367%
2025-02-13	18.5000	18.6500	18.5000	18.6000	+1.418%	6,495	-9.355%
2025-02-12	18.4300	18.4300	18.1600	18.3400	-1.001%	20,919	-8.070%
2025-02-11	18.4600	18.5500	18.4600	18.5254	-0.025%	4,326	-8.990%