COF/PL
Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock, Series L
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.62USD-0.273%(-0.04)136,848
After-hoursOct 2, 2026 4:10:30 PM EDT
14.62USD+1.037%(+0.15)
COF/PL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.68 | 14.90 | 14.58 | 14.62 | -0.273% | 136,848 | 0.000% |
| 2026-10-01 | 14.43 | 14.71 | 14.28 | 14.66 | +1.313% | 143,797 | -0.273% |
| 2026-09-30 | 14.68 | 14.76 | 14.37 | 14.47 | -1.296% | 255,524 | +1.037% |
| 2026-09-29 | 14.78 | 14.81 | 14.56 | 14.66 | -0.610% | 98,543 | -0.273% |
| 2026-09-28 | 14.96 | 14.96 | 14.68 | 14.75 | -1.535% | 120,140 | -0.881% |
| 2026-09-25 | 15.03 | 15.05 | 14.86 | 14.98 | -0.399% | 69,878 | -2.403% |
| 2026-09-24 | 15.08 | 15.15 | 14.94 | 15.04 | -0.647% | 246,471 | -2.793% |
| 2026-09-23 | 15.13 | 15.14 | 14.95 | 15.14 | -0.507% | 95,766 | -3.421% |
| 2026-09-22 | 15.42 | 15.44 | 15.15 | 15.21 | -1.008% | 45,967 | -3.911% |
| 2026-09-21 | 15.40 | 15.55 | 15.29 | 15.37 | +0.130% | 70,245 | -4.880% |
| 2026-09-18 | 15.28 | 15.44 | 15.26 | 15.35 | +0.327% | 43,195 | -4.756% |
| 2026-09-17 | 15.48 | 15.51 | 15.21 | 15.30 | -0.098% | 67,979 | -4.444% |
| 2026-09-16 | 15.18 | 15.51 | 15.18 | 15.31 | +1.155% | 55,324 | -4.538% |
| 2026-09-15 | 15.28 | 15.28 | 15.02 | 15.14 | -1.110% | 93,571 | -3.435% |
| 2026-09-14 | 15.35 | 15.43 | 15.28 | 15.31 | -0.842% | 39,523 | -4.507% |
| 2026-09-11 | 15.45 | 15.58 | 15.40 | 15.44 | +0.331% | 51,915 | -5.311% |
| 2026-09-10 | 15.25 | 15.40 | 15.22 | 15.39 | +0.059% | 64,714 | -4.997% |
| 2026-09-09 | 15.40 | 15.45 | 15.15 | 15.38 | -1.030% | 115,310 | -4.941% |
| 2026-09-08 | 15.20 | 15.55 | 15.20 | 15.54 | +1.835% | 92,711 | -5.920% |
| 2026-09-04 | 15.15 | 15.29 | 15.15 | 15.26 | +0.395% | 55,665 | -4.194% |
| 2026-09-03 | 15.29 | 15.47 | 15.09 | 15.20 | -0.328% | 94,153 | -3.816% |
| 2026-09-02 | 15.28 | 15.33 | 15.16 | 15.25 | +0.131% | 65,346 | -4.131% |
| 2026-09-01 | 15.26 | 15.42 | 15.10 | 15.23 | 0.000% | 134,587 | -4.005% |
| 2026-08-31 | 15.35 | 15.40 | 15.12 | 15.23 | -0.523% | 84,701 | -4.005% |
| 2026-08-28 | 15.39 | 15.45 | 15.27 | 15.31 | -0.390% | 63,021 | -4.507% |
| 2026-08-27 | 15.53 | 15.53 | 15.33 | 15.37 | -0.518% | 44,658 | -4.880% |
| 2026-08-26 | 15.49 | 15.58 | 15.44 | 15.45 | -0.739% | 103,556 | -5.372% |
| 2026-08-25 | 15.54 | 15.70 | 15.47 | 15.56 | +0.679% | 62,392 | -6.071% |
| 2026-08-24 | 15.50 | 15.50 | 15.37 | 15.46 | +0.002% | 60,630 | -5.433% |
| 2026-08-21 | 15.36 | 15.47 | 15.31 | 15.46 | +0.388% | 80,031 | -5.432% |
| 2026-08-20 | 15.50 | 15.55 | 15.37 | 15.40 | -1.250% | 102,048 | -5.065% |
| 2026-08-19 | 15.49 | 15.65 | 15.48 | 15.60 | +1.201% | 69,029 | -6.252% |
| 2026-08-18 | 15.46 | 15.49 | 15.41 | 15.41 | -0.452% | 71,451 | -5.127% |
| 2026-08-17 | 15.59 | 15.59 | 15.48 | 15.48 | -2.025% | 57,005 | -5.556% |
| 2026-08-14 | 15.77 | 15.87 | 15.75 | 15.80 | +0.063% | 55,859 | -7.468% |
| 2026-08-13 | 15.70 | 15.80 | 15.68 | 15.79 | +0.574% | 106,009 | -7.410% |
| 2026-08-12 | 15.72 | 15.72 | 15.64 | 15.70 | +0.318% | 67,864 | -6.878% |
| 2026-08-11 | 15.75 | 15.75 | 15.65 | 15.65 | -0.571% | 30,984 | -6.582% |
| 2026-08-10 | 15.83 | 15.83 | 15.69 | 15.74 | -0.159% | 43,444 | -7.116% |
| 2026-08-07 | 15.80 | 15.83 | 15.74 | 15.77 | +0.159% | 52,859 | -7.263% |
| 2026-08-06 | 15.89 | 15.89 | 15.74 | 15.74 | -0.694% | 71,431 | -7.116% |
| 2026-08-05 | 15.93 | 15.94 | 15.83 | 15.85 | -0.314% | 40,182 | -7.760% |
| 2026-08-04 | 15.91 | 15.96 | 15.90 | 15.90 | +0.126% | 34,602 | -8.050% |
| 2026-08-03 | 15.85 | 15.99 | 15.85 | 15.88 | +0.443% | 34,058 | -7.935% |
| 2026-07-31 | 15.80 | 15.92 | 15.76 | 15.81 | -0.126% | 70,936 | -7.527% |
| 2026-07-30 | 15.83 | 15.88 | 15.75 | 15.83 | +0.317% | 118,867 | -7.644% |
| 2026-07-29 | 15.78 | 15.83 | 15.71 | 15.78 | -0.253% | 106,158 | -7.351% |
| 2026-07-28 | 15.82 | 15.90 | 15.75 | 15.82 | +0.317% | 26,114 | -7.585% |
| 2026-07-27 | 15.84 | 15.84 | 15.77 | 15.77 | 0.000% | 54,397 | -7.292% |
| 2026-07-24 | 15.74 | 15.83 | 15.74 | 15.77 | +0.254% | 47,875 | -7.292% |
| 2026-07-23 | 15.81 | 15.82 | 15.71 | 15.73 | -0.757% | 164,929 | -7.057% |
| 2026-07-22 | 15.85 | 15.95 | 15.84 | 15.85 | -0.377% | 50,184 | -7.760% |
| 2026-07-21 | 15.94 | 15.94 | 15.85 | 15.91 | 0.000% | 38,765 | -8.108% |
| 2026-07-20 | 15.95 | 15.98 | 15.88 | 15.91 | -0.063% | 37,719 | -8.108% |
| 2026-07-17 | 15.87 | 15.92 | 15.85 | 15.92 | +0.189% | 31,976 | -8.166% |
| 2026-07-16 | 15.92 | 15.96 | 15.86 | 15.89 | -0.563% | 65,631 | -7.992% |
| 2026-07-15 | 15.84 | 15.98 | 15.81 | 15.98 | +0.630% | 120,294 | -8.511% |
| 2026-07-14 | 15.82 | 15.89 | 15.79 | 15.88 | +0.189% | 57,560 | -7.935% |
| 2026-07-13 | 15.77 | 15.88 | 15.77 | 15.85 | +0.253% | 36,058 | -7.760% |
| 2026-07-10 | 15.82 | 15.86 | 15.75 | 15.81 | -0.189% | 29,292 | -7.527% |
| 2026-07-09 | 15.89 | 15.90 | 15.80 | 15.84 | -0.252% | 56,618 | -7.702% |
| 2026-07-08 | 16.02 | 16.02 | 15.83 | 15.88 | -0.688% | 61,454 | -7.935% |
| 2026-07-07 | 16.07 | 16.08 | 15.95 | 15.99 | -0.250% | 31,874 | -8.568% |
| 2026-07-06 | 16.04 | 16.10 | 16.01 | 16.03 | +0.313% | 77,781 | -8.796% |
| 2026-07-02 | 15.98 | 16.08 | 15.98 | 15.98 | +0.063% | 38,798 | -8.511% |
| 2026-07-01 | 15.85 | 16.03 | 15.85 | 15.97 | +0.377% | 26,691 | -8.453% |
| 2026-06-30 | 15.86 | 15.99 | 15.75 | 15.91 | -0.063% | 245,452 | -8.108% |
| 2026-06-29 | 15.70 | 15.98 | 15.69 | 15.92 | +1.401% | 58,326 | -8.166% |
| 2026-06-26 | 15.63 | 15.74 | 15.62 | 15.70 | +0.128% | 48,554 | -6.879% |
| 2026-06-25 | 15.77 | 15.77 | 15.66 | 15.68 | -0.127% | 48,271 | -6.760% |
| 2026-06-24 | 15.69 | 15.75 | 15.63 | 15.70 | +0.512% | 87,345 | -6.879% |
| 2026-06-23 | 15.67 | 15.69 | 15.62 | 15.62 | -0.319% | 48,606 | -6.402% |
| 2026-06-22 | 15.81 | 15.81 | 15.66 | 15.67 | -0.571% | 129,613 | -6.701% |
| 2026-06-18 | 15.87 | 15.87 | 15.75 | 15.76 | +0.191% | 71,411 | -7.234% |
| 2026-06-17 | 15.84 | 15.87 | 15.71 | 15.73 | -0.694% | 64,808 | -7.057% |
| 2026-06-16 | 15.87 | 15.90 | 15.80 | 15.84 | 0.000% | 204,670 | -7.702% |
| 2026-06-15 | 15.84 | 15.97 | 15.82 | 15.84 | +0.571% | 75,743 | -7.702% |
| 2026-06-12 | 15.75 | 15.80 | 15.66 | 15.75 | +0.191% | 83,008 | -7.175% |
| 2026-06-11 | 15.61 | 15.76 | 15.61 | 15.72 | +0.769% | 103,194 | -6.997% |
| 2026-06-10 | 15.70 | 15.70 | 15.60 | 15.60 | -0.637% | 44,270 | -6.282% |
| 2026-06-09 | 15.62 | 15.71 | 15.56 | 15.70 | +0.544% | 59,724 | -6.879% |
| 2026-06-08 | 15.74 | 15.80 | 15.60 | 15.62 | -0.351% | 42,042 | -6.372% |
| 2026-06-05 | 15.79 | 15.87 | 15.66 | 15.67 | -1.011% | 47,206 | -6.701% |
| 2026-06-04 | 15.78 | 15.89 | 15.75 | 15.83 | +0.285% | 61,235 | -7.644% |
| 2026-06-03 | 15.88 | 15.90 | 15.75 | 15.79 | -0.786% | 26,456 | -7.380% |
| 2026-06-02 | 15.99 | 15.99 | 15.80 | 15.91 | -0.313% | 76,849 | -8.108% |
| 2026-06-01 | 16.11 | 16.11 | 15.93 | 15.96 | -0.437% | 79,714 | -8.396% |
| 2026-05-29 | 16.14 | 16.21 | 16.03 | 16.03 | -0.682% | 106,960 | -8.796% |
| 2026-05-28 | 16.21 | 16.22 | 16.09 | 16.14 | -0.329% | 25,297 | -9.418% |
| 2026-05-27 | 16.08 | 16.25 | 16.07 | 16.19 | +0.392% | 42,399 | -9.715% |
| 2026-05-26 | 16.16 | 16.16 | 15.95 | 16.13 | +0.498% | 80,714 | -9.361% |
| 2026-05-22 | 16.05 | 16.11 | 15.95 | 16.05 | +0.062% | 99,655 | -8.910% |
| 2026-05-21 | 16.16 | 16.20 | 15.98 | 16.04 | -0.620% | 52,914 | -8.853% |
| 2026-05-20 | 16.06 | 16.20 | 15.98 | 16.14 | +1.128% | 53,322 | -9.418% |
| 2026-05-19 | 16.10 | 16.13 | 15.96 | 15.96 | -2.772% | 61,293 | -8.396% |
| 2026-05-18 | 16.50 | 16.50 | 16.39 | 16.41 | -0.091% | 52,552 | -10.935% |
| 2026-05-15 | 16.50 | 16.60 | 16.42 | 16.43 | -1.054% | 39,297 | -11.016% |
| 2026-05-14 | 16.69 | 16.74 | 16.56 | 16.61 | +0.030% | 34,290 | -11.954% |
| 2026-05-13 | 16.62 | 16.73 | 16.58 | 16.60 | -0.420% | 50,723 | -11.928% |
| 2026-05-12 | 16.75 | 16.75 | 16.62 | 16.67 | -0.359% | 24,750 | -12.298% |
| 2026-05-11 | 16.79 | 16.81 | 16.70 | 16.73 | -0.119% | 38,493 | -12.612% |
| 2026-05-08 | 16.72 | 16.81 | 16.70 | 16.75 | +0.601% | 36,820 | -12.716% |
| 2026-05-07 | 16.78 | 16.78 | 16.61 | 16.65 | -0.479% | 21,272 | -12.192% |
| 2026-05-06 | 16.65 | 16.78 | 16.65 | 16.73 | +0.783% | 26,479 | -12.612% |
| 2026-05-05 | 16.64 | 16.64 | 16.56 | 16.60 | +0.231% | 21,201 | -11.928% |
| 2026-05-04 | 16.63 | 16.70 | 16.54 | 16.56 | -0.828% | 19,591 | -11.724% |
| 2026-05-01 | 16.68 | 16.77 | 16.66 | 16.70 | +0.120% | 14,129 | -12.455% |
| 2026-04-30 | 16.56 | 16.68 | 16.49 | 16.68 | +1.030% | 40,020 | -12.350% |
| 2026-04-29 | 16.57 | 16.57 | 16.49 | 16.51 | -0.362% | 48,048 | -11.448% |
| 2026-04-28 | 16.69 | 16.69 | 16.55 | 16.57 | -0.778% | 63,207 | -11.768% |
| 2026-04-27 | 16.76 | 16.76 | 16.67 | 16.70 | -0.060% | 19,693 | -12.455% |
| 2026-04-24 | 16.74 | 16.78 | 16.71 | 16.71 | +0.001% | 29,085 | -12.508% |
| 2026-04-23 | 16.86 | 16.86 | 16.68 | 16.71 | -0.565% | 37,748 | -12.507% |
| 2026-04-22 | 16.83 | 16.85 | 16.76 | 16.80 | +0.388% | 10,874 | -13.002% |
| 2026-04-21 | 16.85 | 16.85 | 16.73 | 16.74 | -0.416% | 26,401 | -12.664% |
| 2026-04-20 | 16.90 | 16.90 | 16.77 | 16.81 | -0.415% | 17,807 | -13.028% |
| 2026-04-17 | 16.91 | 16.99 | 16.88 | 16.88 | +0.416% | 26,401 | -13.389% |
| 2026-04-16 | 16.99 | 16.99 | 16.81 | 16.81 | -0.591% | 17,797 | -13.028% |
| 2026-04-15 | 17.01 | 17.01 | 16.86 | 16.91 | -0.236% | 24,665 | -13.542% |
| 2026-04-14 | 16.79 | 16.98 | 16.70 | 16.95 | +1.619% | 42,992 | -13.746% |
| 2026-04-13 | 16.68 | 16.76 | 16.68 | 16.68 | -0.299% | 8,678 | -12.350% |
| 2026-04-10 | 16.80 | 16.84 | 16.70 | 16.73 | -0.178% | 46,415 | -12.613% |
| 2026-04-09 | 16.73 | 16.77 | 16.67 | 16.76 | +0.540% | 30,334 | -12.768% |
| 2026-04-08 | 16.73 | 16.77 | 16.66 | 16.67 | +0.422% | 39,896 | -12.298% |
| 2026-04-07 | 16.36 | 16.60 | 16.32 | 16.60 | +1.096% | 58,067 | -11.928% |
| 2026-04-06 | 16.30 | 16.43 | 16.30 | 16.42 | +0.428% | 35,647 | -10.962% |
| 2026-04-02 | 16.15 | 16.37 | 16.15 | 16.35 | +0.307% | 39,985 | -10.581% |
| 2026-04-01 | 16.15 | 16.38 | 16.14 | 16.30 | +1.305% | 50,312 | -10.306% |
| 2026-03-31 | 16.28 | 16.42 | 16.05 | 16.09 | -1.166% | 267,263 | -9.136% |
| 2026-03-30 | 16.27 | 16.36 | 16.26 | 16.28 | +0.061% | 29,629 | -10.196% |
| 2026-03-27 | 16.17 | 16.27 | 16.12 | 16.27 | +0.216% | 39,344 | -10.141% |
| 2026-03-26 | 16.30 | 16.39 | 16.22 | 16.23 | -1.006% | 70,192 | -9.948% |
| 2026-03-25 | 16.47 | 16.49 | 16.32 | 16.40 | +0.367% | 49,359 | -10.854% |
| 2026-03-24 | 16.26 | 16.41 | 16.26 | 16.34 | -0.548% | 22,069 | -10.526% |
| 2026-03-23 | 16.43 | 16.75 | 16.41 | 16.43 | +0.551% | 32,358 | -11.016% |
| 2026-03-20 | 16.73 | 16.74 | 16.28 | 16.34 | -2.564% | 41,824 | -10.526% |
| 2026-03-19 | 16.74 | 16.80 | 16.69 | 16.77 | -0.357% | 28,911 | -12.821% |
| 2026-03-18 | 16.80 | 16.89 | 16.67 | 16.83 | +0.119% | 96,236 | -13.131% |
| 2026-03-17 | 16.76 | 16.87 | 16.76 | 16.81 | +0.418% | 18,920 | -13.028% |
| 2026-03-16 | 16.85 | 16.85 | 16.70 | 16.74 | +0.300% | 25,623 | -12.664% |
| 2026-03-13 | 16.91 | 16.91 | 16.69 | 16.69 | -0.655% | 41,988 | -12.403% |
| 2026-03-12 | 16.83 | 16.89 | 16.70 | 16.80 | -0.238% | 43,192 | -12.976% |
| 2026-03-11 | 17.04 | 17.07 | 16.83 | 16.84 | -1.058% | 49,036 | -13.183% |
| 2026-03-10 | 17.03 | 17.07 | 16.96 | 17.02 | +0.295% | 26,542 | -14.101% |
| 2026-03-09 | 16.88 | 17.00 | 16.78 | 16.97 | -0.469% | 47,801 | -13.848% |
| 2026-03-06 | 17.10 | 17.12 | 16.93 | 17.05 | -0.292% | 46,011 | -14.252% |
| 2026-03-05 | 17.17 | 17.23 | 17.10 | 17.10 | -0.408% | 28,838 | -14.503% |
| 2026-03-04 | 17.24 | 17.26 | 17.15 | 17.17 | -0.174% | 35,549 | -14.851% |
| 2026-03-03 | 17.03 | 17.24 | 17.03 | 17.20 | -0.232% | 28,783 | -15.000% |
| 2026-03-02 | 17.19 | 17.33 | 17.13 | 17.24 | +0.291% | 54,608 | -15.197% |
| 2026-02-27 | 17.30 | 17.34 | 17.01 | 17.19 | -0.922% | 123,132 | -14.951% |
| 2026-02-26 | 17.34 | 17.42 | 17.31 | 17.35 | -0.345% | 20,517 | -15.735% |
| 2026-02-25 | 17.40 | 17.41 | 17.32 | 17.41 | +0.288% | 17,339 | -16.025% |
| 2026-02-24 | 17.34 | 17.41 | 17.32 | 17.36 | +0.058% | 44,245 | -15.783% |
| 2026-02-23 | 17.40 | 17.45 | 17.24 | 17.35 | -0.287% | 76,444 | -15.735% |
| 2026-02-20 | 17.14 | 17.40 | 17.14 | 17.40 | +1.281% | 62,776 | -15.977% |
| 2026-02-19 | 17.12 | 17.18 | 17.01 | 17.18 | +0.117% | 81,844 | -14.901% |
| 2026-02-18 | 17.18 | 17.27 | 17.14 | 17.16 | -0.464% | 25,997 | -14.802% |
| 2026-02-17 | 17.15 | 17.24 | 16.98 | 17.24 | -0.748% | 67,761 | -15.197% |
| 2026-02-13 | 17.31 | 17.41 | 17.29 | 17.37 | +0.579% | 41,155 | -15.832% |
| 2026-02-12 | 17.27 | 17.29 | 17.18 | 17.27 | +0.174% | 32,611 | -15.345% |
| 2026-02-11 | 17.23 | 17.24 | 17.16 | 17.24 | +0.291% | 13,456 | -15.197% |
| 2026-02-10 | 17.25 | 17.29 | 17.15 | 17.19 | -0.058% | 41,374 | -14.951% |
| 2026-02-09 | 17.12 | 17.20 | 17.08 | 17.20 | +0.821% | 36,751 | -15.000% |
| 2026-02-06 | 17.10 | 17.21 | 17.06 | 17.06 | -0.059% | 28,239 | -14.302% |
| 2026-02-05 | 17.02 | 17.11 | 16.95 | 17.07 | +0.128% | 62,931 | -14.353% |
| 2026-02-04 | 17.00 | 17.10 | 16.95 | 17.05 | +0.166% | 36,909 | -14.243% |
| 2026-02-03 | 17.11 | 17.16 | 16.91 | 17.02 | -0.234% | 58,154 | -14.101% |
| 2026-02-02 | 16.99 | 17.12 | 16.98 | 17.06 | +0.590% | 52,930 | -14.302% |
| 2026-01-30 | 16.98 | 17.02 | 16.83 | 16.96 | -0.118% | 81,342 | -13.797% |
| 2026-01-29 | 17.13 | 17.13 | 16.97 | 16.98 | -0.818% | 46,680 | -13.899% |
| 2026-01-28 | 17.24 | 17.24 | 17.08 | 17.12 | -0.407% | 24,221 | -14.603% |
| 2026-01-27 | 17.22 | 17.28 | 17.18 | 17.19 | -0.290% | 44,479 | -14.951% |
| 2026-01-26 | 17.28 | 17.29 | 17.16 | 17.24 | +0.174% | 24,896 | -15.197% |
| 2026-01-23 | 17.14 | 17.29 | 17.10 | 17.21 | +0.058% | 48,741 | -15.049% |
| 2026-01-22 | 17.19 | 17.25 | 17.08 | 17.20 | +0.467% | 71,071 | -15.000% |
| 2026-01-21 | 17.02 | 17.14 | 16.91 | 17.12 | +0.528% | 42,711 | -14.603% |
| 2026-01-20 | 17.05 | 17.05 | 16.92 | 17.03 | -0.584% | 38,599 | -14.151% |
| 2026-01-16 | 17.32 | 17.32 | 17.10 | 17.13 | -0.349% | 45,861 | -14.653% |
| 2026-01-15 | 17.08 | 17.24 | 16.96 | 17.19 | +1.118% | 51,660 | -14.951% |
| 2026-01-14 | 16.84 | 17.00 | 16.78 | 17.00 | +0.950% | 31,725 | -14.000% |
| 2026-01-13 | 16.75 | 16.90 | 16.69 | 16.84 | +0.838% | 60,778 | -13.183% |
| 2026-01-12 | 16.74 | 16.83 | 16.50 | 16.70 | -0.949% | 106,757 | -12.455% |
| 2026-01-09 | 16.92 | 16.95 | 16.83 | 16.86 | -0.059% | 32,198 | -13.286% |
| 2026-01-08 | 16.97 | 16.98 | 16.87 | 16.87 | -0.706% | 55,832 | -13.337% |
| 2026-01-07 | 17.01 | 17.01 | 16.90 | 16.99 | +0.354% | 65,253 | -13.949% |
| 2026-01-06 | 17.03 | 17.03 | 16.81 | 16.93 | -0.353% | 40,733 | -13.644% |
| 2026-01-05 | 17.04 | 17.17 | 16.97 | 16.99 | -0.059% | 64,445 | -13.949% |
| 2026-01-02 | 16.85 | 17.03 | 16.72 | 17.00 | +1.553% | 55,883 | -14.000% |
| 2025-12-31 | 16.69 | 16.81 | 16.67 | 16.74 | +0.060% | 124,942 | -12.664% |
| 2025-12-30 | 16.65 | 16.73 | 16.65 | 16.73 | +0.480% | 91,411 | -12.612% |
| 2025-12-29 | 16.67 | 16.74 | 16.65 | 16.65 | -0.299% | 79,132 | -12.192% |
| 2025-12-26 | 16.76 | 16.80 | 16.68 | 16.70 | -0.299% | 31,691 | -12.455% |
| 2025-12-24 | 16.74 | 16.77 | 16.70 | 16.75 | +0.060% | 34,773 | -12.716% |
| 2025-12-23 | 16.68 | 16.76 | 16.67 | 16.74 | 0.000% | 137,018 | -12.664% |
| 2025-12-22 | 16.73 | 16.79 | 16.70 | 16.74 | +0.240% | 159,954 | -12.664% |
| 2025-12-19 | 16.61 | 16.74 | 16.57 | 16.70 | +0.300% | 108,286 | -12.455% |
| 2025-12-18 | 16.72 | 16.74 | 16.55 | 16.65 | +0.060% | 102,395 | -12.192% |
| 2025-12-17 | 16.70 | 16.71 | 16.61 | 16.64 | -0.419% | 107,035 | -12.139% |
| 2025-12-16 | 16.71 | 16.72 | 16.59 | 16.71 | +0.060% | 80,413 | -12.507% |
| 2025-12-15 | 16.66 | 16.70 | 16.61 | 16.70 | +0.542% | 50,220 | -12.455% |
| 2025-12-12 | 16.69 | 16.69 | 16.57 | 16.61 | -0.777% | 93,328 | -11.981% |
| 2025-12-11 | 16.62 | 16.79 | 16.62 | 16.74 | +0.541% | 43,945 | -12.664% |
| 2025-12-10 | 16.49 | 16.70 | 16.41 | 16.65 | +1.093% | 89,663 | -12.192% |
| 2025-12-09 | 16.47 | 16.61 | 16.46 | 16.47 | 0.000% | 78,264 | -11.233% |
| 2025-12-08 | 16.47 | 16.47 | 16.33 | 16.47 | +0.611% | 94,360 | -11.233% |
| 2025-12-05 | 16.45 | 16.49 | 16.32 | 16.37 | -0.486% | 53,254 | -10.690% |
| 2025-12-04 | 16.45 | 16.53 | 16.43 | 16.45 | -0.424% | 43,536 | -11.125% |
| 2025-12-03 | 16.55 | 16.55 | 16.45 | 16.52 | +0.182% | 39,081 | -11.501% |
| 2025-12-02 | 16.69 | 16.75 | 16.47 | 16.49 | -0.782% | 48,491 | -11.340% |
| 2025-12-01 | 16.79 | 16.81 | 16.56 | 16.62 | -1.365% | 85,435 | -12.034% |
| 2025-11-28 | 16.73 | 16.85 | 16.68 | 16.85 | +1.201% | 88,769 | -13.234% |
| 2025-11-26 | 16.61 | 16.73 | 16.60 | 16.65 | +0.301% | 30,495 | -12.192% |
| 2025-11-25 | 16.56 | 16.69 | 16.45 | 16.60 | +0.551% | 87,498 | -11.928% |
| 2025-11-24 | 16.45 | 16.55 | 16.45 | 16.51 | +0.542% | 40,618 | -11.442% |
| 2025-11-21 | 16.33 | 16.55 | 16.27 | 16.42 | +0.490% | 74,848 | -10.962% |
| 2025-11-20 | 16.48 | 16.55 | 16.30 | 16.34 | -0.487% | 123,488 | -10.526% |
| 2025-11-19 | 16.45 | 16.50 | 16.36 | 16.42 | -0.304% | 80,252 | -10.962% |
| 2025-11-18 | 16.51 | 16.63 | 16.45 | 16.47 | -0.663% | 57,684 | -11.233% |
| 2025-11-17 | 16.88 | 16.90 | 16.47 | 16.58 | -3.041% | 61,528 | -11.821% |
| 2025-11-14 | 17.07 | 17.21 | 17.00 | 17.10 | +0.234% | 33,709 | -14.503% |
| 2025-11-13 | 17.38 | 17.40 | 17.06 | 17.06 | -1.728% | 33,983 | -14.302% |
| 2025-11-12 | 17.52 | 17.54 | 17.35 | 17.36 | -0.686% | 41,732 | -15.783% |
| 2025-11-11 | 17.53 | 17.57 | 17.39 | 17.48 | 0.000% | 23,284 | -16.362% |
| 2025-11-10 | 17.39 | 17.53 | 17.34 | 17.48 | +1.099% | 32,376 | -16.362% |
| 2025-11-07 | 17.36 | 17.36 | 17.24 | 17.29 | -0.575% | 44,609 | -15.442% |
| 2025-11-06 | 17.41 | 17.45 | 17.28 | 17.39 | -0.057% | 26,233 | -15.929% |
| 2025-11-05 | 17.25 | 17.44 | 17.22 | 17.40 | +1.103% | 34,580 | -15.977% |
| 2025-11-04 | 17.16 | 17.23 | 17.10 | 17.21 | +0.001% | 43,792 | -15.050% |
| 2025-11-03 | 17.36 | 17.38 | 17.13 | 17.21 | -0.347% | 49,062 | -15.049% |
| 2025-10-31 | 17.47 | 17.47 | 17.18 | 17.27 | -0.748% | 69,269 | -15.345% |
| 2025-10-30 | 17.70 | 17.71 | 17.40 | 17.40 | -1.527% | 54,805 | -15.977% |
| 2025-10-29 | 17.78 | 17.80 | 17.67 | 17.67 | -0.338% | 92,742 | -17.261% |
| 2025-10-28 | 17.86 | 17.86 | 17.72 | 17.73 | -0.393% | 44,508 | -17.541% |
| 2025-10-27 | 17.85 | 17.86 | 17.75 | 17.80 | +0.225% | 17,454 | -17.865% |
| 2025-10-24 | 17.78 | 17.85 | 17.66 | 17.76 | +0.339% | 44,756 | -17.680% |
| 2025-10-23 | 17.67 | 17.74 | 17.62 | 17.70 | +0.113% | 64,952 | -17.401% |
| 2025-10-22 | 17.81 | 17.85 | 17.64 | 17.68 | -0.730% | 26,600 | -17.308% |
| 2025-10-21 | 17.76 | 17.87 | 17.70 | 17.81 | +0.508% | 34,401 | -17.911% |
| 2025-10-20 | 17.64 | 17.72 | 17.61 | 17.72 | +1.257% | 27,571 | -17.494% |
| 2025-10-17 | 17.50 | 17.58 | 17.43 | 17.50 | +0.402% | 43,890 | -16.457% |
| 2025-10-16 | 17.70 | 17.70 | 17.36 | 17.43 | -1.078% | 29,819 | -16.122% |
| 2025-10-15 | 17.54 | 17.63 | 17.50 | 17.62 | +0.974% | 30,492 | -17.026% |
| 2025-10-14 | 17.32 | 17.45 | 17.20 | 17.45 | +0.461% | 27,741 | -16.218% |
| 2025-10-13 | 17.45 | 17.50 | 17.31 | 17.37 | +0.579% | 18,886 | -15.832% |
| 2025-10-10 | 17.55 | 17.57 | 17.26 | 17.27 | -1.201% | 63,641 | -15.345% |
| 2025-10-09 | 17.64 | 17.65 | 17.34 | 17.48 | -0.625% | 51,411 | -16.362% |
| 2025-10-08 | 17.69 | 17.71 | 17.57 | 17.59 | -0.396% | 41,962 | -16.885% |
| 2025-10-07 | 17.72 | 17.79 | 17.60 | 17.66 | -0.282% | 32,390 | -17.214% |
| 2025-10-06 | 17.66 | 17.73 | 17.58 | 17.71 | +0.283% | 46,831 | -17.448% |
| 2025-10-03 | 17.82 | 17.89 | 17.60 | 17.66 | -0.898% | 70,110 | -17.214% |
| 2025-10-02 | 17.99 | 17.99 | 17.70 | 17.82 | -0.503% | 39,705 | -17.957% |
| 2025-10-01 | 17.58 | 17.91 | 17.53 | 17.91 | +2.226% | 83,198 | -18.370% |
| 2025-09-30 | 17.85 | 17.89 | 17.42 | 17.52 | -2.396% | 313,761 | -16.553% |
| 2025-09-29 | 17.96 | 18.01 | 17.91 | 17.95 | +0.223% | 16,237 | -18.552% |
| 2025-09-26 | 18.01 | 18.15 | 17.91 | 17.91 | -0.555% | 41,720 | -18.370% |
| 2025-09-25 | 18.26 | 18.31 | 17.96 | 18.01 | -1.288% | 44,652 | -18.823% |
| 2025-09-24 | 18.40 | 18.44 | 18.23 | 18.25 | -0.626% | 20,034 | -19.868% |
| 2025-09-23 | 18.48 | 18.48 | 18.25 | 18.36 | -0.217% | 33,618 | -20.370% |
| 2025-09-22 | 18.52 | 18.54 | 18.31 | 18.40 | -0.379% | 36,812 | -20.543% |
| 2025-09-19 | 18.57 | 18.58 | 18.36 | 18.47 | -0.324% | 33,605 | -20.845% |
| 2025-09-18 | 18.58 | 18.62 | 18.49 | 18.53 | -0.483% | 24,813 | -21.101% |
| 2025-09-17 | 18.79 | 18.79 | 18.50 | 18.62 | -0.268% | 38,777 | -21.482% |
| 2025-09-16 | 18.49 | 18.81 | 18.42 | 18.67 | +0.919% | 90,722 | -21.693% |
| 2025-09-15 | 18.44 | 18.54 | 18.35 | 18.50 | +0.653% | 56,621 | -20.973% |
| 2025-09-12 | 18.34 | 18.38 | 18.17 | 18.38 | +0.547% | 37,450 | -20.457% |
| 2025-09-11 | 18.21 | 18.48 | 18.21 | 18.28 | +0.550% | 60,751 | -20.022% |
| 2025-09-10 | 18.23 | 18.27 | 18.12 | 18.18 | +0.442% | 88,607 | -19.582% |
| 2025-09-09 | 18.10 | 18.14 | 17.99 | 18.10 | -0.055% | 48,931 | -19.227% |
| 2025-09-08 | 17.93 | 18.11 | 17.88 | 18.11 | +1.742% | 49,832 | -19.271% |
| 2025-09-05 | 17.56 | 17.85 | 17.56 | 17.80 | +2.006% | 72,558 | -17.865% |
| 2025-09-04 | 17.35 | 17.48 | 17.34 | 17.45 | +0.984% | 28,343 | -16.218% |
| 2025-09-03 | 17.23 | 17.30 | 17.14 | 17.28 | +0.817% | 25,958 | -15.394% |
| 2025-09-02 | 17.08 | 17.20 | 17.08 | 17.14 | +0.469% | 41,165 | -14.702% |
| 2025-08-29 | 17.27 | 17.33 | 17.03 | 17.06 | -0.987% | 95,929 | -14.302% |
| 2025-08-28 | 17.23 | 17.31 | 17.20 | 17.23 | +0.058% | 20,207 | -15.148% |
| 2025-08-27 | 17.28 | 17.29 | 17.21 | 17.22 | -0.462% | 26,780 | -15.099% |
| 2025-08-26 | 17.37 | 17.37 | 17.24 | 17.30 | -0.115% | 26,822 | -15.491% |
| 2025-08-25 | 17.39 | 17.39 | 17.27 | 17.32 | -0.288% | 18,528 | -15.589% |
| 2025-08-22 | 17.24 | 17.42 | 17.15 | 17.37 | +1.283% | 35,104 | -15.832% |
| 2025-08-21 | 17.18 | 17.24 | 17.11 | 17.15 | -0.637% | 47,540 | -14.752% |
| 2025-08-20 | 17.41 | 17.42 | 17.23 | 17.26 | -0.346% | 69,927 | -15.295% |
| 2025-08-19 | 17.33 | 17.39 | 17.27 | 17.32 | +0.308% | 37,490 | -15.589% |
| 2025-08-18 | 17.28 | 17.32 | 17.22 | 17.27 | +0.097% | 47,780 | -15.329% |
| 2025-08-15 | 17.25 | 17.28 | 17.16 | 17.25 | -1.315% | 52,525 | -15.246% |
| 2025-08-14 | 17.41 | 17.48 | 17.33 | 17.48 | -0.115% | 35,709 | -16.361% |
| 2025-08-13 | 17.48 | 17.52 | 17.42 | 17.50 | +0.633% | 48,592 | -16.457% |
| 2025-08-12 | 17.34 | 17.45 | 17.34 | 17.39 | 0.000% | 41,414 | -15.929% |
| 2025-08-11 | 17.40 | 17.41 | 17.34 | 17.39 | +0.346% | 12,426 | -15.929% |
| 2025-08-08 | 17.33 | 17.35 | 17.25 | 17.33 | -0.012% | 11,643 | -15.638% |
| 2025-08-07 | 17.52 | 17.52 | 17.20 | 17.33 | -0.676% | 47,450 | -15.647% |
| 2025-08-06 | 17.58 | 17.58 | 17.40 | 17.45 | -0.400% | 24,451 | -16.218% |
| 2025-08-05 | 17.62 | 17.62 | 17.41 | 17.52 | -0.228% | 24,079 | -16.553% |
| 2025-08-04 | 17.40 | 17.59 | 17.34 | 17.56 | +1.327% | 26,734 | -16.743% |
| 2025-08-01 | 17.37 | 17.37 | 17.22 | 17.33 | -0.230% | 32,112 | -15.638% |
| 2025-07-31 | 17.14 | 17.39 | 17.11 | 17.37 | +1.165% | 82,153 | -15.832% |
| 2025-07-30 | 17.20 | 17.31 | 17.11 | 17.17 | -0.579% | 41,167 | -14.851% |
| 2025-07-29 | 17.15 | 17.31 | 17.11 | 17.27 | +0.817% | 21,184 | -15.345% |
| 2025-07-28 | 17.15 | 17.21 | 17.13 | 17.13 | -0.407% | 25,754 | -14.653% |
| 2025-07-25 | 17.22 | 17.24 | 17.15 | 17.20 | +0.467% | 16,105 | -15.000% |
| 2025-07-24 | 17.19 | 17.20 | 17.12 | 17.12 | -0.349% | 17,453 | -14.603% |
| 2025-07-23 | 17.14 | 17.21 | 17.11 | 17.18 | -0.116% | 36,554 | -14.901% |
| 2025-07-22 | 17.15 | 17.25 | 17.02 | 17.20 | -0.058% | 25,551 | -15.000% |
| 2025-07-21 | 17.23 | 17.28 | 17.05 | 17.21 | +0.467% | 52,723 | -15.049% |
| 2025-07-18 | 17.03 | 17.16 | 16.99 | 17.13 | +0.705% | 32,982 | -14.653% |
| 2025-07-17 | 16.97 | 17.05 | 16.85 | 17.01 | +0.710% | 32,438 | -14.051% |
| 2025-07-16 | 17.01 | 17.01 | 16.77 | 16.89 | -0.413% | 28,707 | -13.440% |
| 2025-07-15 | 17.12 | 17.13 | 16.90 | 16.96 | -0.528% | 30,954 | -13.797% |
| 2025-07-14 | 17.10 | 17.19 | 16.95 | 17.05 | -0.758% | 37,069 | -14.252% |
| 2025-07-11 | 17.28 | 17.28 | 17.11 | 17.18 | -0.405% | 23,484 | -14.902% |
| 2025-07-10 | 17.25 | 17.32 | 17.17 | 17.25 | +0.116% | 57,601 | -15.246% |
| 2025-07-09 | 17.19 | 17.28 | 17.12 | 17.23 | +1.056% | 49,290 | -15.148% |
| 2025-07-08 | 17.00 | 17.13 | 16.97 | 17.05 | +0.395% | 29,851 | -14.252% |
| 2025-07-07 | 17.14 | 17.14 | 16.89 | 16.98 | -0.801% | 62,264 | -13.913% |
| 2025-07-03 | 17.05 | 17.18 | 17.03 | 17.12 | +0.293% | 25,838 | -14.603% |
| 2025-07-02 | 16.68 | 17.07 | 16.65 | 17.07 | +2.216% | 83,004 | -14.353% |
| 2025-07-01 | 16.49 | 16.74 | 16.37 | 16.70 | +2.016% | 77,758 | -12.455% |
| 2025-06-30 | 16.47 | 16.54 | 16.36 | 16.37 | -0.486% | 147,285 | -10.690% |
| 2025-06-27 | 16.65 | 16.65 | 16.44 | 16.45 | -0.963% | 29,267 | -11.125% |
| 2025-06-26 | 16.45 | 16.64 | 16.45 | 16.61 | +0.789% | 68,316 | -11.981% |
| 2025-06-25 | 16.60 | 16.61 | 16.47 | 16.48 | -0.642% | 59,191 | -11.286% |
| 2025-06-24 | 16.33 | 16.59 | 16.33 | 16.59 | +1.508% | 32,547 | -11.856% |
| 2025-06-23 | 16.29 | 16.38 | 16.29 | 16.34 | +0.246% | 29,589 | -10.527% |
| 2025-06-20 | 16.26 | 16.38 | 16.22 | 16.30 | +0.617% | 27,256 | -10.307% |
| 2025-06-18 | 16.22 | 16.29 | 16.19 | 16.20 | -0.120% | 59,974 | -9.753% |
| 2025-06-17 | 16.21 | 16.27 | 16.12 | 16.22 | +0.120% | 35,240 | -9.862% |
| 2025-06-16 | 16.27 | 16.29 | 16.10 | 16.20 | +0.062% | 58,769 | -9.753% |
| 2025-06-13 | 16.26 | 16.29 | 16.17 | 16.19 | -0.857% | 26,585 | -9.697% |
| 2025-06-12 | 16.32 | 16.40 | 16.27 | 16.33 | +0.184% | 38,465 | -10.472% |
| 2025-06-11 | 16.42 | 16.45 | 16.29 | 16.30 | -0.428% | 35,995 | -10.307% |
| 2025-06-10 | 16.48 | 16.48 | 16.31 | 16.37 | +0.122% | 38,867 | -10.690% |
| 2025-06-09 | 16.30 | 16.39 | 16.27 | 16.35 | +0.307% | 21,750 | -10.581% |
| 2025-06-06 | 16.44 | 16.46 | 16.28 | 16.30 | -0.670% | 20,139 | -10.307% |
| 2025-06-05 | 16.45 | 16.50 | 16.39 | 16.41 | +0.305% | 35,031 | -10.908% |
| 2025-06-04 | 16.33 | 16.44 | 16.33 | 16.36 | +0.492% | 26,146 | -10.636% |
| 2025-06-03 | 16.40 | 16.48 | 16.28 | 16.28 | -0.245% | 37,220 | -10.197% |
| 2025-06-02 | 16.37 | 16.37 | 16.20 | 16.32 | -0.183% | 42,871 | -10.417% |
| 2025-05-30 | 16.22 | 16.47 | 16.17 | 16.35 | +1.051% | 155,936 | -10.581% |
| 2025-05-29 | 16.12 | 16.19 | 16.08 | 16.18 | +0.559% | 33,323 | -9.642% |
| 2025-05-28 | 16.22 | 16.25 | 16.05 | 16.09 | -0.924% | 35,829 | -9.136% |
| 2025-05-27 | 16.20 | 16.24 | 16.05 | 16.24 | +1.477% | 40,805 | -9.975% |
| 2025-05-23 | 15.99 | 16.04 | 15.81 | 16.00 | -0.227% | 84,769 | -8.646% |
| 2025-05-22 | 16.02 | 16.15 | 15.92 | 16.04 | +0.250% | 98,577 | -8.853% |
| 2025-05-21 | 16.54 | 16.54 | 15.99 | 16.00 | -5.101% | 78,216 | -8.625% |
| 2025-05-20 | 16.72 | 16.92 | 16.65 | 16.86 | +0.958% | 48,660 | -13.286% |
| 2025-05-19 | 16.52 | 16.74 | 16.49 | 16.70 | +0.749% | 41,409 | -12.455% |
| 2025-05-16 | 16.58 | 16.58 | 16.41 | 16.58 | +0.255% | 29,881 | -11.800% |
| 2025-05-15 | 16.54 | 16.63 | 16.46 | 16.53 | +0.448% | 28,858 | -11.575% |
| 2025-05-14 | 16.58 | 16.61 | 16.46 | 16.46 | -0.529% | 31,006 | -11.179% |
| 2025-05-13 | 16.58 | 16.58 | 16.50 | 16.55 | +0.288% | 45,148 | -11.649% |
| 2025-05-12 | 16.63 | 16.67 | 16.46 | 16.50 | -0.181% | 56,854 | -11.394% |
| 2025-05-09 | 16.70 | 16.75 | 16.47 | 16.53 | -0.721% | 54,724 | -11.555% |
| 2025-05-08 | 16.82 | 16.82 | 16.65 | 16.65 | -0.597% | 58,805 | -12.192% |
| 2025-05-07 | 16.71 | 16.75 | 16.66 | 16.75 | +0.582% | 11,357 | -12.716% |
| 2025-05-06 | 16.49 | 16.65 | 16.49 | 16.65 | +0.259% | 32,725 | -12.208% |
| 2025-05-05 | 16.54 | 16.65 | 16.54 | 16.61 | +0.060% | 25,343 | -11.981% |
| 2025-05-02 | 16.63 | 16.80 | 16.58 | 16.60 | +0.545% | 58,755 | -11.928% |
| 2025-05-01 | 16.70 | 16.70 | 16.45 | 16.51 | -0.841% | 21,665 | -11.448% |
| 2025-04-30 | 16.49 | 16.66 | 16.41 | 16.65 | +0.543% | 84,449 | -12.192% |
| 2025-04-29 | 16.61 | 16.67 | 16.55 | 16.56 | -0.301% | 27,130 | -11.715% |
| 2025-04-28 | 16.50 | 16.61 | 16.44 | 16.61 | +0.606% | 30,182 | -11.981% |
| 2025-04-25 | 16.46 | 16.51 | 16.25 | 16.51 | +0.917% | 34,333 | -11.448% |
| 2025-04-24 | 16.31 | 16.40 | 16.23 | 16.36 | +0.615% | 40,195 | -10.636% |
| 2025-04-23 | 16.17 | 16.35 | 16.04 | 16.26 | +1.816% | 67,345 | -10.086% |
| 2025-04-22 | 15.88 | 16.08 | 15.86 | 15.97 | +1.268% | 42,550 | -8.453% |
| 2025-04-21 | 15.89 | 15.89 | 15.65 | 15.77 | -0.253% | 87,932 | -7.292% |
| 2025-04-17 | 15.86 | 16.04 | 15.78 | 15.81 | -0.126% | 66,369 | -7.527% |
| 2025-04-16 | 15.79 | 15.96 | 15.79 | 15.83 | +0.428% | 65,137 | -7.644% |
| 2025-04-15 | 15.84 | 15.85 | 15.69 | 15.76 | +0.080% | 81,691 | -7.249% |
| 2025-04-14 | 15.66 | 15.79 | 15.60 | 15.75 | 0.000% | 24,600 | -7.175% |