Dark

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
stock NYSE Preferred Stock

At Close

Aug 3, 2026 3:59:30 PM EDT

15.88USD0.000%(0.00)34,602

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.88)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

15.90USD+0.126%(+0.02)103

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	15.9100	15.9600	15.9000	15.9000	+0.126%	34,602	0.000%
2026-08-03	15.8500	15.9900	15.8500	15.8800	+0.443%	34,058	+0.126%
2026-07-31	15.8000	15.9200	15.7600	15.8100	-0.126%	70,936	+0.569%
2026-07-30	15.8300	15.8800	15.7500	15.8300	+0.317%	118,867	+0.442%
2026-07-29	15.7800	15.8300	15.7100	15.7800	-0.253%	106,158	+0.760%
2026-07-28	15.8200	15.8999	15.7500	15.8200	+0.317%	26,114	+0.506%
2026-07-27	15.8400	15.8400	15.7700	15.7700	0.000%	54,397	+0.824%
2026-07-24	15.7400	15.8300	15.7400	15.7700	+0.254%	47,875	+0.824%
2026-07-23	15.8100	15.8200	15.7144	15.7300	-0.757%	164,929	+1.081%
2026-07-22	15.8500	15.9500	15.8400	15.8500	-0.377%	50,184	+0.315%
2026-07-21	15.9400	15.9400	15.8500	15.9100	0.000%	38,765	-0.063%
2026-07-20	15.9500	15.9799	15.8800	15.9100	-0.063%	37,719	-0.063%
2026-07-17	15.8700	15.9200	15.8500	15.9200	+0.189%	31,976	-0.126%
2026-07-16	15.9200	15.9600	15.8600	15.8900	-0.563%	65,631	+0.063%
2026-07-15	15.8400	15.9800	15.8100	15.9800	+0.630%	120,294	-0.501%
2026-07-14	15.8200	15.8900	15.7900	15.8800	+0.189%	57,560	+0.126%
2026-07-13	15.7700	15.8800	15.7700	15.8500	+0.253%	36,058	+0.315%
2026-07-10	15.8200	15.8642	15.7500	15.8100	-0.189%	29,292	+0.569%
2026-07-09	15.8900	15.9000	15.8000	15.8400	-0.252%	56,618	+0.379%
2026-07-08	16.0200	16.0200	15.8300	15.8800	-0.688%	61,454	+0.126%
2026-07-07	16.0700	16.0800	15.9479	15.9900	-0.250%	31,874	-0.563%
2026-07-06	16.0400	16.1000	16.0100	16.0300	+0.313%	77,781	-0.811%
2026-07-02	15.9800	16.0800	15.9800	15.9800	+0.063%	38,798	-0.501%
2026-07-01	15.8500	16.0300	15.8500	15.9700	+0.377%	26,691	-0.438%
2026-06-30	15.8600	15.9899	15.7500	15.9100	-0.063%	245,452	-0.063%
2026-06-29	15.7000	15.9800	15.6900	15.9200	+1.401%	58,326	-0.126%
2026-06-26	15.6300	15.7400	15.6200	15.7000	+0.128%	48,554	+1.274%
2026-06-25	15.7700	15.7700	15.6600	15.6800	-0.127%	48,271	+1.403%
2026-06-24	15.6900	15.7500	15.6300	15.7000	+0.512%	87,345	+1.274%
2026-06-23	15.6700	15.6900	15.6200	15.6200	-0.319%	48,606	+1.793%
2026-06-22	15.8100	15.8100	15.6600	15.6700	-0.571%	129,613	+1.468%
2026-06-18	15.8700	15.8700	15.7500	15.7600	+0.191%	71,411	+0.888%
2026-06-17	15.8400	15.8699	15.7100	15.7300	-0.694%	64,808	+1.081%
2026-06-16	15.8700	15.9000	15.8050	15.8400	0.000%	204,670	+0.379%
2026-06-15	15.8400	15.9700	15.8200	15.8400	+0.571%	75,743	+0.379%
2026-06-12	15.7500	15.8000	15.6600	15.7500	+0.191%	83,008	+0.952%
2026-06-11	15.6100	15.7550	15.6100	15.7200	+0.769%	103,194	+1.145%
2026-06-10	15.7000	15.7000	15.6000	15.6000	-0.637%	44,270	+1.923%
2026-06-09	15.6200	15.7100	15.5600	15.7000	+0.544%	59,724	+1.274%
2026-06-08	15.7400	15.8000	15.6000	15.6150	-0.351%	42,042	+1.825%
2026-06-05	15.7900	15.8700	15.6600	15.6700	-1.011%	47,206	+1.468%
2026-06-04	15.7800	15.8900	15.7500	15.8300	+0.285%	61,235	+0.442%
2026-06-03	15.8800	15.8993	15.7500	15.7850	-0.786%	26,456	+0.729%
2026-06-02	15.9900	15.9900	15.8011	15.9100	-0.313%	76,849	-0.063%
2026-06-01	16.1100	16.1100	15.9300	15.9600	-0.437%	79,714	-0.376%
2026-05-29	16.1400	16.2100	16.0300	16.0300	-0.682%	106,960	-0.811%
2026-05-28	16.2100	16.2200	16.0901	16.1400	-0.329%	25,297	-1.487%
2026-05-27	16.0800	16.2500	16.0655	16.1932	+0.392%	42,399	-1.811%
2026-05-26	16.1600	16.1600	15.9500	16.1300	+0.498%	80,714	-1.426%
2026-05-22	16.0500	16.1100	15.9500	16.0500	+0.062%	99,655	-0.935%
2026-05-21	16.1600	16.2003	15.9800	16.0400	-0.620%	52,914	-0.873%
2026-05-20	16.0600	16.2000	15.9800	16.1400	+1.128%	53,322	-1.487%
2026-05-19	16.1000	16.1300	15.9586	15.9600	-2.772%	61,293	-0.376%
2026-05-18	16.5000	16.5000	16.3900	16.4150	-0.091%	52,552	-3.137%
2026-05-15	16.5000	16.6000	16.4215	16.4300	-1.054%	39,297	-3.226%
2026-05-14	16.6900	16.7400	16.5600	16.6050	+0.030%	34,290	-4.246%
2026-05-13	16.6200	16.7285	16.5800	16.6000	-0.420%	50,723	-4.217%
2026-05-12	16.7500	16.7500	16.6200	16.6700	-0.359%	24,750	-4.619%
2026-05-11	16.7900	16.8100	16.7011	16.7300	-0.119%	38,493	-4.961%
2026-05-08	16.7200	16.8100	16.7000	16.7500	+0.601%	36,820	-5.075%
2026-05-07	16.7800	16.7800	16.6100	16.6499	-0.479%	21,272	-4.504%
2026-05-06	16.6500	16.7800	16.6500	16.7300	+0.783%	26,479	-4.961%
2026-05-05	16.6400	16.6400	16.5600	16.6000	+0.231%	21,201	-4.217%
2026-05-04	16.6300	16.6999	16.5401	16.5617	-0.828%	19,591	-3.995%
2026-05-01	16.6800	16.7700	16.6600	16.7000	+0.120%	14,129	-4.790%
2026-04-30	16.5600	16.6800	16.4922	16.6800	+1.030%	40,020	-4.676%
2026-04-29	16.5700	16.5750	16.4900	16.5100	-0.362%	48,048	-3.695%
2026-04-28	16.6900	16.6900	16.5450	16.5700	-0.778%	63,207	-4.043%
2026-04-27	16.7600	16.7600	16.6700	16.7000	-0.060%	19,693	-4.790%
2026-04-24	16.7400	16.7800	16.7101	16.7101	+0.001%	29,085	-4.848%
2026-04-23	16.8600	16.8600	16.6800	16.7100	-0.565%	37,748	-4.847%
2026-04-22	16.8300	16.8500	16.7601	16.8049	+0.388%	10,874	-5.385%
2026-04-21	16.8500	16.8500	16.7300	16.7400	-0.416%	26,401	-5.018%
2026-04-20	16.9000	16.9000	16.7700	16.8100	-0.415%	17,807	-5.413%
2026-04-17	16.9100	16.9900	16.8800	16.8800	+0.416%	26,401	-5.806%
2026-04-16	16.9900	16.9900	16.8100	16.8100	-0.591%	17,797	-5.413%
2026-04-15	17.0100	17.0100	16.8600	16.9100	-0.236%	24,665	-5.973%
2026-04-14	16.7900	16.9800	16.7000	16.9500	+1.619%	42,992	-6.195%
2026-04-13	16.6800	16.7600	16.6800	16.6800	-0.299%	8,678	-4.676%
2026-04-10	16.8000	16.8400	16.7000	16.7301	-0.178%	46,415	-4.962%
2026-04-09	16.7300	16.7700	16.6700	16.7600	+0.540%	30,334	-5.131%
2026-04-08	16.7300	16.7650	16.6600	16.6700	+0.422%	39,896	-4.619%
2026-04-07	16.3600	16.6000	16.3200	16.6000	+1.096%	58,067	-4.217%
2026-04-06	16.3000	16.4300	16.3000	16.4200	+0.428%	35,647	-3.167%
2026-04-02	16.1500	16.3700	16.1500	16.3500	+0.307%	39,985	-2.752%
2026-04-01	16.1500	16.3799	16.1400	16.2999	+1.305%	50,312	-2.453%
2026-03-31	16.2800	16.4200	16.0500	16.0900	-1.166%	267,263	-1.181%
2026-03-30	16.2700	16.3570	16.2600	16.2799	+0.061%	29,629	-2.334%
2026-03-27	16.1700	16.2700	16.1200	16.2700	+0.216%	39,344	-2.274%
2026-03-26	16.3000	16.3900	16.2200	16.2350	-1.006%	70,192	-2.063%
2026-03-25	16.4700	16.4900	16.3200	16.4000	+0.367%	49,359	-3.049%
2026-03-24	16.2600	16.4100	16.2600	16.3400	-0.548%	22,069	-2.693%
2026-03-23	16.4300	16.7500	16.4100	16.4300	+0.551%	32,358	-3.226%
2026-03-20	16.7300	16.7400	16.2800	16.3400	-2.564%	41,824	-2.693%
2026-03-19	16.7400	16.8000	16.6900	16.7700	-0.357%	28,911	-5.188%
2026-03-18	16.8000	16.8900	16.6700	16.8300	+0.119%	96,236	-5.526%
2026-03-17	16.7600	16.8700	16.7600	16.8100	+0.418%	18,920	-5.413%
2026-03-16	16.8500	16.8500	16.7000	16.7400	+0.300%	25,623	-5.018%
2026-03-13	16.9100	16.9100	16.6900	16.6900	-0.655%	41,988	-4.733%
2026-03-12	16.8300	16.8900	16.7000	16.8000	-0.238%	43,192	-5.357%
2026-03-11	17.0400	17.0699	16.8300	16.8400	-1.058%	49,036	-5.582%
2026-03-10	17.0300	17.0700	16.9650	17.0200	+0.295%	26,542	-6.580%
2026-03-09	16.8800	17.0000	16.7800	16.9700	-0.469%	47,801	-6.305%
2026-03-06	17.1000	17.1200	16.9300	17.0500	-0.292%	46,011	-6.745%
2026-03-05	17.1700	17.2300	17.1000	17.1000	-0.408%	28,838	-7.018%
2026-03-04	17.2400	17.2600	17.1500	17.1700	-0.174%	35,549	-7.397%
2026-03-03	17.0300	17.2400	17.0300	17.2000	-0.232%	28,783	-7.558%
2026-03-02	17.1900	17.3300	17.1300	17.2400	+0.291%	54,608	-7.773%
2026-02-27	17.3000	17.3450	17.0100	17.1900	-0.922%	123,132	-7.504%
2026-02-26	17.3400	17.4199	17.3100	17.3500	-0.345%	20,517	-8.357%
2026-02-25	17.4000	17.4100	17.3150	17.4100	+0.288%	17,339	-8.673%
2026-02-24	17.3400	17.4100	17.3200	17.3600	+0.058%	44,245	-8.410%
2026-02-23	17.4000	17.4500	17.2400	17.3500	-0.287%	76,444	-8.357%
2026-02-20	17.1400	17.4000	17.1400	17.4000	+1.281%	62,776	-8.621%
2026-02-19	17.1200	17.1800	17.0100	17.1800	+0.117%	81,844	-7.451%
2026-02-18	17.1800	17.2698	17.1400	17.1600	-0.464%	25,997	-7.343%
2026-02-17	17.1500	17.2400	16.9800	17.2400	-0.748%	67,761	-7.773%
2026-02-13	17.3100	17.4100	17.2900	17.3700	+0.579%	41,155	-8.463%
2026-02-12	17.2700	17.2900	17.1800	17.2700	+0.174%	32,611	-7.933%
2026-02-11	17.2300	17.2400	17.1600	17.2400	+0.291%	13,456	-7.773%
2026-02-10	17.2500	17.2900	17.1500	17.1900	-0.058%	41,374	-7.504%
2026-02-09	17.1200	17.2000	17.0800	17.2000	+0.821%	36,751	-7.558%
2026-02-06	17.1000	17.2100	17.0600	17.0600	-0.059%	28,239	-6.800%
2026-02-05	17.0200	17.1150	16.9500	17.0700	+0.128%	62,931	-6.854%
2026-02-04	17.0000	17.1000	16.9500	17.0482	+0.166%	36,909	-6.735%
2026-02-03	17.1100	17.1600	16.9106	17.0200	-0.234%	58,154	-6.580%
2026-02-02	16.9900	17.1200	16.9800	17.0600	+0.590%	52,930	-6.800%
2026-01-30	16.9800	17.0200	16.8300	16.9600	-0.118%	81,342	-6.250%
2026-01-29	17.1300	17.1300	16.9700	16.9800	-0.818%	46,680	-6.360%
2026-01-28	17.2400	17.2400	17.0800	17.1200	-0.407%	24,221	-7.126%
2026-01-27	17.2200	17.2799	17.1800	17.1900	-0.290%	44,479	-7.504%
2026-01-26	17.2800	17.2900	17.1600	17.2400	+0.174%	24,896	-7.773%
2026-01-23	17.1400	17.2900	17.1000	17.2100	+0.058%	48,741	-7.612%
2026-01-22	17.1900	17.2500	17.0801	17.2000	+0.467%	71,071	-7.558%
2026-01-21	17.0200	17.1400	16.9083	17.1200	+0.528%	42,711	-7.126%
2026-01-20	17.0500	17.0500	16.9200	17.0300	-0.584%	38,599	-6.635%
2026-01-16	17.3200	17.3200	17.1000	17.1300	-0.349%	45,861	-7.180%
2026-01-15	17.0800	17.2400	16.9600	17.1900	+1.118%	51,660	-7.504%
2026-01-14	16.8400	17.0000	16.7802	17.0000	+0.950%	31,725	-6.471%
2026-01-13	16.7500	16.9000	16.6900	16.8400	+0.838%	60,778	-5.582%
2026-01-12	16.7400	16.8280	16.5000	16.7000	-0.949%	106,757	-4.790%
2026-01-09	16.9200	16.9500	16.8300	16.8600	-0.059%	32,198	-5.694%
2026-01-08	16.9700	16.9820	16.8700	16.8700	-0.706%	55,832	-5.750%
2026-01-07	17.0100	17.0100	16.9000	16.9900	+0.354%	65,253	-6.416%
2026-01-06	17.0300	17.0300	16.8100	16.9300	-0.353%	40,733	-6.084%
2026-01-05	17.0400	17.1666	16.9700	16.9900	-0.059%	64,445	-6.416%
2026-01-02	16.8500	17.0299	16.7200	17.0000	+1.553%	55,883	-6.471%
2025-12-31	16.6900	16.8100	16.6700	16.7400	+0.060%	124,942	-5.018%
2025-12-30	16.6500	16.7300	16.6500	16.7300	+0.480%	91,411	-4.961%
2025-12-29	16.6700	16.7400	16.6500	16.6500	-0.299%	79,132	-4.505%
2025-12-26	16.7600	16.8000	16.6800	16.7000	-0.299%	31,691	-4.790%
2025-12-24	16.7400	16.7700	16.7050	16.7500	+0.060%	34,773	-5.075%
2025-12-23	16.6800	16.7600	16.6711	16.7400	0.000%	137,018	-5.018%
2025-12-22	16.7300	16.7900	16.7000	16.7400	+0.240%	159,954	-5.018%
2025-12-19	16.6100	16.7400	16.5700	16.7000	+0.300%	108,286	-4.790%
2025-12-18	16.7200	16.7400	16.5500	16.6500	+0.060%	102,395	-4.505%
2025-12-17	16.7000	16.7100	16.6100	16.6400	-0.419%	107,035	-4.447%
2025-12-16	16.7100	16.7200	16.5900	16.7100	+0.060%	80,413	-4.847%
2025-12-15	16.6600	16.7000	16.6100	16.7000	+0.542%	50,220	-4.790%
2025-12-12	16.6900	16.6900	16.5700	16.6100	-0.777%	93,328	-4.275%
2025-12-11	16.6200	16.7850	16.6200	16.7400	+0.541%	43,945	-5.018%
2025-12-10	16.4900	16.7000	16.4100	16.6500	+1.093%	89,663	-4.505%
2025-12-09	16.4700	16.6100	16.4600	16.4700	0.000%	78,264	-3.461%
2025-12-08	16.4700	16.4701	16.3300	16.4700	+0.611%	94,360	-3.461%
2025-12-05	16.4500	16.4900	16.3200	16.3700	-0.486%	53,254	-2.871%
2025-12-04	16.4500	16.5300	16.4300	16.4500	-0.424%	43,536	-3.343%
2025-12-03	16.5500	16.5543	16.4500	16.5200	+0.182%	39,081	-3.753%
2025-12-02	16.6900	16.7499	16.4700	16.4900	-0.782%	48,491	-3.578%
2025-12-01	16.7900	16.8100	16.5600	16.6200	-1.365%	85,435	-4.332%
2025-11-28	16.7300	16.8500	16.6750	16.8500	+1.201%	88,769	-5.638%
2025-11-26	16.6100	16.7259	16.6000	16.6500	+0.301%	30,495	-4.505%
2025-11-25	16.5600	16.6900	16.4500	16.6000	+0.551%	87,498	-4.217%
2025-11-24	16.4500	16.5492	16.4500	16.5090	+0.542%	40,618	-3.689%
2025-11-21	16.3300	16.5500	16.2700	16.4200	+0.490%	74,848	-3.167%
2025-11-20	16.4800	16.5550	16.2950	16.3400	-0.487%	123,488	-2.693%
2025-11-19	16.4500	16.5000	16.3600	16.4200	-0.304%	80,252	-3.167%
2025-11-18	16.5100	16.6300	16.4500	16.4700	-0.663%	57,684	-3.461%
2025-11-17	16.8800	16.9000	16.4700	16.5800	-3.041%	61,528	-4.101%
2025-11-14	17.0700	17.2100	17.0000	17.1000	+0.234%	33,709	-7.018%
2025-11-13	17.3800	17.3999	17.0600	17.0600	-1.728%	33,983	-6.800%
2025-11-12	17.5200	17.5400	17.3500	17.3600	-0.686%	41,732	-8.410%
2025-11-11	17.5300	17.5700	17.3914	17.4800	0.000%	23,284	-9.039%
2025-11-10	17.3900	17.5300	17.3401	17.4800	+1.099%	32,376	-9.039%
2025-11-07	17.3600	17.3600	17.2400	17.2900	-0.575%	44,609	-8.039%
2025-11-06	17.4100	17.4500	17.2800	17.3900	-0.057%	26,233	-8.568%
2025-11-05	17.2500	17.4400	17.2200	17.4000	+1.103%	34,580	-8.621%
2025-11-04	17.1600	17.2300	17.1000	17.2101	+0.001%	43,792	-7.612%
2025-11-03	17.3600	17.3800	17.1300	17.2100	-0.347%	49,062	-7.612%
2025-10-31	17.4700	17.4700	17.1800	17.2700	-0.748%	69,269	-7.933%
2025-10-30	17.7000	17.7080	17.4000	17.4001	-1.527%	54,805	-8.621%
2025-10-29	17.7800	17.8000	17.6700	17.6700	-0.338%	92,742	-10.017%
2025-10-28	17.8600	17.8600	17.7182	17.7300	-0.393%	44,508	-10.321%
2025-10-27	17.8500	17.8600	17.7500	17.8000	+0.225%	17,454	-10.674%
2025-10-24	17.7800	17.8500	17.6600	17.7600	+0.339%	44,756	-10.473%
2025-10-23	17.6700	17.7389	17.6200	17.7000	+0.113%	64,952	-10.169%
2025-10-22	17.8100	17.8500	17.6400	17.6800	-0.730%	26,600	-10.068%
2025-10-21	17.7600	17.8700	17.7050	17.8100	+0.508%	34,401	-10.724%
2025-10-20	17.6400	17.7200	17.6090	17.7200	+1.257%	27,571	-10.271%
2025-10-17	17.5000	17.5800	17.4300	17.5000	+0.402%	43,890	-9.143%
2025-10-16	17.7000	17.7000	17.3600	17.4300	-1.078%	29,819	-8.778%
2025-10-15	17.5400	17.6300	17.5000	17.6200	+0.974%	30,492	-9.762%
2025-10-14	17.3200	17.4500	17.2000	17.4500	+0.461%	27,741	-8.883%
2025-10-13	17.4500	17.5000	17.3101	17.3700	+0.579%	18,886	-8.463%
2025-10-10	17.5500	17.5700	17.2600	17.2700	-1.201%	63,641	-7.933%
2025-10-09	17.6400	17.6500	17.3400	17.4800	-0.625%	51,411	-9.039%
2025-10-08	17.6900	17.7100	17.5700	17.5900	-0.396%	41,962	-9.608%
2025-10-07	17.7200	17.7900	17.6000	17.6600	-0.282%	32,390	-9.966%
2025-10-06	17.6600	17.7300	17.5800	17.7100	+0.283%	46,831	-10.220%
2025-10-03	17.8200	17.8899	17.6000	17.6600	-0.898%	70,110	-9.966%
2025-10-02	17.9900	17.9900	17.7000	17.8200	-0.503%	39,705	-10.774%
2025-10-01	17.5800	17.9100	17.5319	17.9100	+2.226%	83,198	-11.223%
2025-09-30	17.8500	17.8950	17.4200	17.5200	-2.396%	313,761	-9.247%
2025-09-29	17.9600	18.0100	17.9100	17.9500	+0.223%	16,237	-11.421%
2025-09-26	18.0100	18.1499	17.9100	17.9100	-0.555%	41,720	-11.223%
2025-09-25	18.2600	18.3099	17.9606	18.0100	-1.288%	44,652	-11.716%
2025-09-24	18.4000	18.4390	18.2300	18.2450	-0.626%	20,034	-12.853%
2025-09-23	18.4800	18.4800	18.2500	18.3600	-0.217%	33,618	-13.399%
2025-09-22	18.5200	18.5399	18.3145	18.4000	-0.379%	36,812	-13.587%
2025-09-19	18.5700	18.5799	18.3600	18.4700	-0.324%	33,605	-13.914%
2025-09-18	18.5800	18.6200	18.4900	18.5300	-0.483%	24,813	-14.193%
2025-09-17	18.7900	18.7900	18.5000	18.6200	-0.268%	38,777	-14.608%
2025-09-16	18.4900	18.8101	18.4200	18.6700	+0.919%	90,722	-14.837%
2025-09-15	18.4400	18.5408	18.3500	18.5000	+0.653%	56,621	-14.054%
2025-09-12	18.3400	18.3800	18.1700	18.3800	+0.547%	37,450	-13.493%
2025-09-11	18.2100	18.4843	18.2084	18.2800	+0.550%	60,751	-13.020%
2025-09-10	18.2300	18.2699	18.1200	18.1800	+0.442%	88,607	-12.541%
2025-09-09	18.1000	18.1400	17.9900	18.1000	-0.055%	48,931	-12.155%
2025-09-08	17.9300	18.1100	17.8800	18.1100	+1.742%	49,832	-12.203%
2025-09-05	17.5600	17.8499	17.5600	17.8000	+2.006%	72,558	-10.674%
2025-09-04	17.3500	17.4800	17.3400	17.4500	+0.984%	28,343	-8.883%
2025-09-03	17.2300	17.3000	17.1400	17.2800	+0.817%	25,958	-7.986%
2025-09-02	17.0800	17.2000	17.0800	17.1400	+0.469%	41,165	-7.235%
2025-08-29	17.2700	17.3300	17.0300	17.0600	-0.987%	95,929	-6.800%
2025-08-28	17.2300	17.3100	17.2000	17.2300	+0.058%	20,207	-7.719%
2025-08-27	17.2800	17.2900	17.2100	17.2200	-0.462%	26,780	-7.666%
2025-08-26	17.3700	17.3700	17.2400	17.3000	-0.115%	26,822	-8.092%
2025-08-25	17.3900	17.3900	17.2700	17.3200	-0.288%	18,528	-8.199%
2025-08-22	17.2400	17.4221	17.1500	17.3700	+1.283%	35,104	-8.463%
2025-08-21	17.1800	17.2424	17.1102	17.1500	-0.637%	47,540	-7.289%
2025-08-20	17.4100	17.4200	17.2300	17.2600	-0.346%	69,927	-7.879%
2025-08-19	17.3300	17.3899	17.2700	17.3200	+0.308%	37,490	-8.199%
2025-08-18	17.2800	17.3200	17.2189	17.2668	+0.097%	47,780	-7.916%
2025-08-15	17.2500	17.2800	17.1643	17.2500	-1.315%	52,525	-7.826%
2025-08-14	17.4100	17.4800	17.3300	17.4799	-0.115%	35,709	-9.038%
2025-08-13	17.4800	17.5200	17.4200	17.5000	+0.633%	48,592	-9.143%
2025-08-12	17.3400	17.4500	17.3400	17.3900	0.000%	41,414	-8.568%
2025-08-11	17.4000	17.4099	17.3401	17.3900	+0.346%	12,426	-8.568%
2025-08-08	17.3300	17.3500	17.2500	17.3300	-0.012%	11,643	-8.252%
2025-08-07	17.5200	17.5200	17.2000	17.3320	-0.676%	47,450	-8.262%
2025-08-06	17.5800	17.5800	17.4000	17.4500	-0.400%	24,451	-8.883%
2025-08-05	17.6200	17.6200	17.4100	17.5200	-0.228%	24,079	-9.247%
2025-08-04	17.4000	17.5950	17.3400	17.5600	+1.327%	26,734	-9.453%
2025-08-01	17.3700	17.3700	17.2203	17.3300	-0.230%	32,112	-8.252%
2025-07-31	17.1400	17.3900	17.1100	17.3700	+1.165%	82,153	-8.463%
2025-07-30	17.2000	17.3073	17.1100	17.1700	-0.579%	41,167	-7.397%
2025-07-29	17.1500	17.3100	17.1139	17.2700	+0.817%	21,184	-7.933%
2025-07-28	17.1500	17.2100	17.1300	17.1300	-0.407%	25,754	-7.180%
2025-07-25	17.2200	17.2400	17.1504	17.2000	+0.467%	16,105	-7.558%
2025-07-24	17.1900	17.2000	17.1200	17.1200	-0.349%	17,453	-7.126%
2025-07-23	17.1400	17.2099	17.1100	17.1800	-0.116%	36,554	-7.451%
2025-07-22	17.1500	17.2518	17.0200	17.2000	-0.058%	25,551	-7.558%
2025-07-21	17.2300	17.2800	17.0500	17.2100	+0.467%	52,723	-7.612%
2025-07-18	17.0300	17.1600	16.9900	17.1300	+0.705%	32,982	-7.180%
2025-07-17	16.9700	17.0462	16.8507	17.0100	+0.710%	32,438	-6.526%
2025-07-16	17.0100	17.0100	16.7650	16.8900	-0.413%	28,707	-5.861%
2025-07-15	17.1200	17.1300	16.9000	16.9600	-0.528%	30,954	-6.250%
2025-07-14	17.1000	17.1900	16.9500	17.0500	-0.758%	37,069	-6.745%
2025-07-11	17.2800	17.2800	17.1100	17.1802	-0.405%	23,484	-7.452%
2025-07-10	17.2500	17.3199	17.1709	17.2500	+0.116%	57,601	-7.826%
2025-07-09	17.1900	17.2800	17.1200	17.2300	+1.056%	49,290	-7.719%
2025-07-08	17.0000	17.1282	16.9700	17.0500	+0.395%	29,851	-6.745%
2025-07-07	17.1400	17.1450	16.8900	16.9829	-0.801%	62,264	-6.376%
2025-07-03	17.0500	17.1800	17.0300	17.1200	+0.293%	25,838	-7.126%
2025-07-02	16.6800	17.0700	16.6500	17.0700	+2.216%	83,004	-6.854%
2025-07-01	16.4900	16.7400	16.3700	16.7000	+2.016%	77,758	-4.790%
2025-06-30	16.4700	16.5400	16.3600	16.3700	-0.486%	147,285	-2.871%
2025-06-27	16.6500	16.6500	16.4400	16.4500	-0.963%	29,267	-3.343%
2025-06-26	16.4500	16.6430	16.4500	16.6100	+0.789%	68,316	-4.275%
2025-06-25	16.6000	16.6100	16.4700	16.4800	-0.642%	59,191	-3.519%
2025-06-24	16.3300	16.5896	16.3300	16.5865	+1.508%	32,547	-4.139%
2025-06-23	16.2891	16.3800	16.2891	16.3401	+0.246%	29,589	-2.693%
2025-06-20	16.2600	16.3800	16.2167	16.3000	+0.617%	27,256	-2.454%
2025-06-18	16.2200	16.2900	16.1900	16.2000	-0.120%	59,974	-1.852%
2025-06-17	16.2100	16.2748	16.1200	16.2195	+0.120%	35,240	-1.970%
2025-06-16	16.2700	16.2900	16.1000	16.2000	+0.062%	58,769	-1.852%
2025-06-13	16.2600	16.2899	16.1700	16.1900	-0.857%	26,585	-1.791%
2025-06-12	16.3200	16.4000	16.2700	16.3300	+0.184%	38,465	-2.633%
2025-06-11	16.4200	16.4500	16.2900	16.3000	-0.428%	35,995	-2.454%
2025-06-10	16.4800	16.4800	16.3100	16.3700	+0.122%	38,867	-2.871%
2025-06-09	16.3000	16.3900	16.2700	16.3500	+0.307%	21,750	-2.752%
2025-06-06	16.4400	16.4600	16.2800	16.3000	-0.670%	20,139	-2.454%
2025-06-05	16.4500	16.4978	16.3900	16.4100	+0.305%	35,031	-3.108%
2025-06-04	16.3300	16.4400	16.3300	16.3601	+0.492%	26,146	-2.812%
2025-06-03	16.4000	16.4800	16.2800	16.2800	-0.245%	37,220	-2.334%
2025-06-02	16.3700	16.3700	16.2000	16.3200	-0.183%	42,871	-2.574%
2025-05-30	16.2200	16.4700	16.1700	16.3500	+1.051%	155,936	-2.752%
2025-05-29	16.1200	16.1900	16.0812	16.1800	+0.559%	33,323	-1.731%
2025-05-28	16.2200	16.2500	16.0500	16.0900	-0.924%	35,829	-1.181%
2025-05-27	16.2000	16.2400	16.0498	16.2400	+1.477%	40,805	-2.094%
2025-05-23	15.9900	16.0400	15.8100	16.0036	-0.227%	84,769	-0.647%
2025-05-22	16.0200	16.1500	15.9200	16.0400	+0.250%	98,577	-0.873%
2025-05-21	16.5400	16.5400	15.9900	16.0000	-5.101%	78,216	-0.625%
2025-05-20	16.7200	16.9200	16.6501	16.8600	+0.958%	48,660	-5.694%
2025-05-19	16.5200	16.7400	16.4900	16.7000	+0.749%	41,409	-4.790%
2025-05-16	16.5800	16.5800	16.4100	16.5759	+0.255%	29,881	-4.078%
2025-05-15	16.5400	16.6300	16.4600	16.5337	+0.448%	28,858	-3.833%
2025-05-14	16.5800	16.6123	16.4600	16.4600	-0.529%	31,006	-3.402%
2025-05-13	16.5800	16.5800	16.5000	16.5476	+0.288%	45,148	-3.914%
2025-05-12	16.6300	16.6728	16.4600	16.5000	-0.181%	56,854	-3.636%
2025-05-09	16.7000	16.7500	16.4700	16.5300	-0.721%	54,724	-3.811%
2025-05-08	16.8200	16.8200	16.6500	16.6500	-0.597%	58,805	-4.505%
2025-05-07	16.7100	16.7500	16.6601	16.7500	+0.582%	11,357	-5.075%
2025-05-06	16.4900	16.6530	16.4900	16.6530	+0.259%	32,725	-4.522%
2025-05-05	16.5400	16.6500	16.5400	16.6100	+0.060%	25,343	-4.275%
2025-05-02	16.6300	16.8000	16.5800	16.6000	+0.545%	58,755	-4.217%
2025-05-01	16.7000	16.7000	16.4500	16.5100	-0.841%	21,665	-3.695%
2025-04-30	16.4900	16.6600	16.4100	16.6500	+0.543%	84,449	-4.505%
2025-04-29	16.6100	16.6700	16.5500	16.5600	-0.301%	27,130	-3.986%
2025-04-28	16.5000	16.6100	16.4400	16.6100	+0.606%	30,182	-4.275%
2025-04-25	16.4600	16.5100	16.2500	16.5100	+0.917%	34,333	-3.695%
2025-04-24	16.3100	16.4000	16.2300	16.3600	+0.615%	40,195	-2.812%
2025-04-23	16.1700	16.3493	16.0400	16.2600	+1.816%	67,345	-2.214%
2025-04-22	15.8800	16.0841	15.8600	15.9700	+1.268%	42,550	-0.438%
2025-04-21	15.8900	15.8900	15.6501	15.7700	-0.253%	87,932	+0.824%
2025-04-17	15.8600	16.0382	15.7800	15.8100	-0.126%	66,369	+0.569%
2025-04-16	15.7900	15.9600	15.7900	15.8300	+0.428%	65,137	+0.442%
2025-04-15	15.8400	15.8500	15.6900	15.7626	+0.080%	81,691	+0.872%
2025-04-14	15.6600	15.7900	15.6000	15.7500	+1.026%	24,600	+0.952%
2025-04-11	15.5900	15.6500	15.4200	15.5900	-0.890%	72,471	+1.988%
2025-04-10	16.0600	16.1100	15.6900	15.7300	-2.901%	76,700	+1.081%
2025-04-09	15.7800	16.2955	15.7100	16.2000	+1.061%	101,740	-1.852%
2025-04-08	16.2700	16.3300	15.9500	16.0300	-0.866%	57,744	-0.811%
2025-04-07	15.8500	16.4700	15.8300	16.1700	-1.821%	53,278	-1.670%
2025-04-04	16.1500	16.4900	15.9147	16.4700	+0.796%	84,005	-3.461%
2025-04-03	16.1300	16.4000	16.1300	16.3400	-1.685%	91,054	-2.693%
2025-04-02	16.4600	16.6372	16.4100	16.6200	+0.423%	42,997	-4.332%
2025-04-01	16.5200	16.6300	16.4600	16.5500	+0.669%	45,331	-3.927%
2025-03-31	16.6500	16.7000	16.4400	16.4400	-1.557%	325,867	-3.285%
2025-03-28	16.9100	17.0299	16.6500	16.7000	-1.242%	73,576	-4.790%
2025-03-27	17.0200	17.0400	16.8300	16.9100	-0.763%	47,849	-5.973%
2025-03-26	17.2700	17.3150	17.0300	17.0400	-1.503%	43,868	-6.690%
2025-03-25	17.3400	17.3800	17.2600	17.3000	+0.174%	42,554	-8.092%
2025-03-24	17.4000	17.4000	17.2500	17.2700	-0.461%	37,992	-7.933%
2025-03-21	17.2700	17.3800	17.2601	17.3500	+0.463%	20,255	-8.357%
2025-03-20	17.3000	17.3000	17.2100	17.2700	+0.058%	40,433	-7.933%
2025-03-19	17.2200	17.3600	17.1901	17.2600	+0.524%	25,282	-7.879%
2025-03-18	17.2100	17.2600	17.1100	17.1700	-0.261%	30,674	-7.397%
2025-03-17	17.2700	17.3750	17.1600	17.2150	+0.087%	28,714	-7.639%
2025-03-14	17.0600	17.2600	17.0600	17.2000	+0.703%	46,746	-7.558%
2025-03-13	17.1000	17.1700	16.9787	17.0800	-0.061%	43,574	-6.909%
2025-03-12	17.1500	17.1500	16.8613	17.0904	+0.120%	38,457	-6.965%
2025-03-11	17.1500	17.1795	16.9600	17.0700	-0.437%	26,674	-6.854%
2025-03-10	17.3900	17.3900	17.1450	17.1450	-1.635%	38,377	-7.262%
2025-03-07	17.6100	17.6100	17.3300	17.4300	-0.400%	39,439	-8.778%
2025-03-06	17.5100	17.5599	17.4601	17.5000	-0.398%	38,381	-9.143%
2025-03-05	17.6000	17.6299	17.4701	17.5700	-0.057%	19,418	-9.505%
2025-03-04	17.6500	17.6500	17.4100	17.5800	-0.846%	46,634	-9.556%
2025-03-03	17.6600	17.8600	17.5000	17.7300	+1.141%	65,691	-10.321%
2025-02-28	17.6500	17.6800	17.4700	17.5300	-0.174%	34,202	-9.298%
2025-02-27	17.5900	17.6100	17.5100	17.5606	+0.003%	22,261	-9.456%
2025-02-26	17.6900	17.6900	17.4505	17.5600	-0.171%	31,825	-9.453%
2025-02-25	17.5000	17.6299	17.4400	17.5900	+1.208%	70,864	-9.608%
2025-02-24	17.4200	17.4567	17.3500	17.3800	+0.231%	57,895	-8.516%
2025-02-21	17.3000	17.4699	17.3000	17.3400	+0.289%	46,656	-8.304%
2025-02-20	17.3900	17.3900	17.2800	17.2900	-0.058%	39,286	-8.039%
2025-02-19	17.4200	17.4619	17.2700	17.3000	-0.346%	64,747	-8.092%
2025-02-18	17.5500	17.5500	17.3367	17.3600	-2.581%	27,137	-8.410%
2025-02-14	17.7300	17.8200	17.6400	17.8200	+1.193%	37,217	-10.774%
2025-02-13	17.5500	17.6221	17.5000	17.6100	+1.733%	31,557	-9.710%
2025-02-12	17.2300	17.3499	17.1300	17.3100	-0.859%	24,424	-8.146%