Dark

COF/PN
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 N
stock NYSE Preferred Stock

At Close

Aug 3, 2026

0.00USD-100.000%(-15.46)30,692

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.46)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

15.47USD+0.520%(+0.08)17,792

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	15.4600	15.5200	15.4500	15.4700	+0.065%	30,693	0.000%
2026-08-03	15.4400	15.4800	15.3639	15.4600	+0.324%	218,536	+0.065%
2026-07-31	15.3100	15.4100	15.2800	15.4100	+0.522%	69,183	+0.389%
2026-07-30	15.2600	15.3527	15.2600	15.3300	+0.196%	25,684	+0.913%
2026-07-29	15.3800	15.3800	15.2000	15.3000	-0.520%	69,024	+1.111%
2026-07-28	15.3300	15.4200	15.3202	15.3800	+0.261%	23,282	+0.585%
2026-07-27	15.4000	15.4000	15.3101	15.3399	+0.065%	12,375	+0.848%
2026-07-24	15.3500	15.3500	15.3000	15.3300	+0.196%	15,799	+0.913%
2026-07-23	15.3300	15.4050	15.2900	15.3000	-0.971%	20,386	+1.111%
2026-07-22	15.4500	15.5100	15.4100	15.4500	-0.258%	20,548	+0.129%
2026-07-21	15.4800	15.5390	15.4700	15.4900	-0.193%	10,990	-0.129%
2026-07-20	15.5000	15.5450	15.4700	15.5200	+0.129%	12,828	-0.322%
2026-07-17	15.4400	15.5200	15.4400	15.5000	+0.259%	16,441	-0.194%
2026-07-16	15.5700	15.5700	15.4500	15.4600	-1.214%	34,197	+0.065%
2026-07-15	15.5000	15.6850	15.4500	15.6500	+0.773%	45,302	-1.150%
2026-07-14	15.4900	15.5898	15.4600	15.5300	-0.193%	24,400	-0.386%
2026-07-13	15.4700	15.5600	15.4700	15.5600	+0.258%	122,526	-0.578%
2026-07-10	15.4800	15.5500	15.4300	15.5200	-0.129%	21,831	-0.322%
2026-07-09	15.4800	15.5699	15.4800	15.5400	+0.129%	18,012	-0.450%
2026-07-08	15.5600	15.6000	15.4100	15.5200	-0.704%	37,173	-0.322%
2026-07-07	15.6400	15.7100	15.5800	15.6300	-0.382%	23,470	-1.024%
2026-07-06	15.7400	15.7500	15.6800	15.6900	+0.064%	22,968	-1.402%
2026-07-02	15.6000	15.7000	15.6000	15.6800	-0.064%	24,934	-1.339%
2026-07-01	15.6000	15.7100	15.5700	15.6900	+0.512%	18,052	-1.402%
2026-06-30	15.4000	15.6100	15.4000	15.6100	+1.167%	220,206	-0.897%
2026-06-29	15.2600	15.4800	15.2200	15.4300	+1.380%	127,421	+0.259%
2026-06-26	15.1600	15.2800	15.1600	15.2200	-0.066%	15,675	+1.643%
2026-06-25	15.3050	15.3050	15.1800	15.2300	-0.131%	17,823	+1.576%
2026-06-24	15.2700	15.3150	15.2300	15.2500	+0.197%	41,065	+1.443%
2026-06-23	15.1700	15.2696	15.1700	15.2200	-0.066%	18,205	+1.643%
2026-06-22	15.3100	15.3602	15.2200	15.2300	-0.991%	53,503	+1.576%
2026-06-18	15.3800	15.4792	15.3500	15.3825	+0.342%	13,975	+0.569%
2026-06-17	15.4400	15.4400	15.3300	15.3300	-0.777%	44,709	+0.913%
2026-06-16	15.4300	15.4700	15.3400	15.4500	+0.063%	85,117	+0.129%
2026-06-15	15.4300	15.4900	15.4100	15.4403	+0.588%	24,409	+0.192%
2026-06-12	15.3500	15.4164	15.2999	15.3500	0.000%	64,786	+0.782%
2026-06-11	15.3800	15.4000	15.2800	15.3500	+0.458%	30,300	+0.782%
2026-06-10	15.3000	15.3600	15.2800	15.2800	-0.586%	13,145	+1.243%
2026-06-09	15.3700	15.3933	15.2800	15.3700	-0.195%	20,276	+0.651%
2026-06-08	15.4000	15.4400	15.3500	15.4000	+0.130%	23,852	+0.455%
2026-06-05	15.4700	15.4800	15.3700	15.3800	-0.966%	19,519	+0.585%
2026-06-04	15.4500	15.5650	15.4500	15.5300	+0.420%	28,459	-0.386%
2026-06-03	15.6000	15.6000	15.4300	15.4650	-0.929%	37,028	+0.032%
2026-06-02	15.6600	15.6600	15.5300	15.6100	-0.319%	42,264	-0.897%
2026-06-01	15.7800	15.7900	15.6000	15.6600	-0.445%	70,639	-1.213%
2026-05-29	15.8500	15.9300	15.7100	15.7300	-1.007%	71,252	-1.653%
2026-05-28	15.8400	15.9200	15.8300	15.8900	0.000%	26,508	-2.643%
2026-05-27	15.8000	15.8950	15.8000	15.8900	+0.316%	75,640	-2.643%
2026-05-26	15.7800	15.8600	15.7100	15.8400	+0.508%	59,493	-2.336%
2026-05-22	15.8200	15.8599	15.6700	15.7600	-0.379%	70,226	-1.840%
2026-05-21	15.8800	15.9300	15.7500	15.8200	-0.691%	88,101	-2.212%
2026-05-20	15.6600	15.9300	15.6600	15.9300	+1.659%	96,791	-2.888%
2026-05-19	15.7000	15.7540	15.6100	15.6700	-2.368%	128,898	-1.276%
2026-05-18	16.1200	16.1200	15.9901	16.0500	-0.187%	141,490	-3.614%
2026-05-15	16.1200	16.1600	16.0800	16.0800	-0.985%	24,573	-3.794%
2026-05-14	16.2300	16.3000	16.2300	16.2400	0.000%	21,605	-4.741%
2026-05-13	16.2800	16.3000	16.2300	16.2400	-0.429%	23,608	-4.741%
2026-05-12	16.3000	16.3400	16.2717	16.3100	-0.184%	30,243	-5.150%
2026-05-11	16.3200	16.3600	16.3050	16.3400	+0.215%	26,427	-5.324%
2026-05-08	16.2100	16.3100	16.2100	16.3050	+0.763%	12,479	-5.121%
2026-05-07	16.3200	16.3200	16.1600	16.1815	-0.727%	19,178	-4.397%
2026-05-06	16.2500	16.3000	16.1401	16.3000	+0.804%	14,352	-5.092%
2026-05-05	16.1400	16.1800	16.1400	16.1700	+0.248%	11,220	-4.329%
2026-05-04	16.2000	16.2300	16.1100	16.1300	-0.432%	22,693	-4.092%
2026-05-01	16.2000	16.2900	16.1300	16.2000	+0.186%	11,215	-4.506%
2026-04-30	16.1000	16.2100	16.1000	16.1700	+0.497%	40,179	-4.329%
2026-04-29	16.1500	16.1500	16.0700	16.0900	-0.372%	18,505	-3.853%
2026-04-28	16.2600	16.3091	16.1100	16.1500	-0.677%	34,964	-4.211%
2026-04-27	16.3200	16.3492	16.2600	16.2600	-0.184%	7,440	-4.859%
2026-04-24	16.3100	16.3500	16.2800	16.2900	+0.123%	12,892	-5.034%
2026-04-23	16.2900	16.3800	16.2400	16.2700	-0.245%	23,871	-4.917%
2026-04-22	16.2800	16.3700	16.2800	16.3100	+0.246%	8,539	-5.150%
2026-04-21	16.3000	16.3700	16.2600	16.2700	-0.550%	15,073	-4.917%
2026-04-20	16.3200	16.4100	16.3000	16.3600	-0.122%	17,808	-5.440%
2026-04-17	16.4500	16.4600	16.3800	16.3800	+0.122%	5,366	-5.556%
2026-04-16	16.4300	16.4450	16.3500	16.3600	-0.608%	8,704	-5.440%
2026-04-15	16.4500	16.5000	16.4200	16.4600	+0.244%	12,903	-6.015%
2026-04-14	16.2900	16.4200	16.2600	16.4200	+1.047%	16,427	-5.786%
2026-04-13	16.1600	16.2500	16.1600	16.2499	+0.308%	26,077	-4.799%
2026-04-10	16.2000	16.2799	16.1996	16.2000	-0.062%	16,693	-4.506%
2026-04-09	16.0600	16.2300	16.0600	16.2100	+0.496%	16,692	-4.565%
2026-04-08	16.1200	16.2385	16.1200	16.1300	+0.812%	24,390	-4.092%
2026-04-07	15.8800	16.0000	15.8100	16.0000	+0.756%	34,770	-3.313%
2026-04-06	15.8300	15.9200	15.8300	15.8800	+0.316%	29,072	-2.582%
2026-04-02	15.6700	15.8900	15.6700	15.8300	+0.317%	17,834	-2.274%
2026-04-01	15.6700	15.9000	15.6700	15.7800	+0.702%	23,909	-1.965%
2026-03-31	15.8100	15.9300	15.6700	15.6700	-0.886%	169,701	-1.276%
2026-03-30	15.7900	15.8700	15.7900	15.8100	+0.254%	66,567	-2.151%
2026-03-27	15.6900	15.8000	15.6000	15.7700	+0.063%	37,967	-1.902%
2026-03-26	15.8800	15.8800	15.7500	15.7600	-0.881%	20,352	-1.840%
2026-03-25	16.0100	16.0100	15.8600	15.9000	+0.442%	24,699	-2.704%
2026-03-24	15.7100	15.9100	15.7100	15.8300	-0.503%	15,733	-2.274%
2026-03-23	15.9500	16.0400	15.9100	15.9100	+0.063%	6,576	-2.766%
2026-03-20	16.1400	16.1500	15.8300	15.9000	-1.912%	41,234	-2.704%
2026-03-19	16.1900	16.2100	16.1000	16.2100	-0.246%	25,237	-4.565%
2026-03-18	16.1800	16.2700	16.0400	16.2500	+0.371%	54,974	-4.800%
2026-03-17	16.1600	16.2500	16.1600	16.1900	+0.186%	22,881	-4.447%
2026-03-16	16.2500	16.2701	16.1300	16.1600	0.000%	33,233	-4.270%
2026-03-13	16.1900	16.2600	16.1600	16.1600	-0.493%	14,798	-4.270%
2026-03-12	16.2300	16.2660	16.1200	16.2400	0.000%	27,886	-4.741%
2026-03-11	16.4800	16.4800	16.2400	16.2400	-1.126%	23,460	-4.741%
2026-03-10	16.3400	16.5299	16.3400	16.4250	+0.152%	23,637	-5.814%
2026-03-09	16.4200	16.4254	16.2600	16.4000	-0.304%	39,258	-5.671%
2026-03-06	16.5000	16.5293	16.3800	16.4500	-0.664%	26,055	-5.957%
2026-03-05	16.5200	16.6100	16.5200	16.5600	-0.541%	13,417	-6.582%
2026-03-04	16.6600	16.7000	16.6000	16.6500	+0.181%	14,798	-7.087%
2026-03-03	16.5400	16.6200	16.4500	16.6200	-0.240%	22,260	-6.919%
2026-03-02	16.5600	16.7100	16.5100	16.6600	+0.970%	36,760	-7.143%
2026-02-27	16.6500	16.6799	16.4300	16.5000	-1.493%	73,819	-6.242%
2026-02-26	16.7400	16.7500	16.6600	16.7500	-0.298%	9,697	-7.642%
2026-02-25	16.7400	16.8099	16.7300	16.8000	+0.239%	6,262	-7.917%
2026-02-24	16.7800	16.8150	16.7200	16.7600	-0.534%	15,523	-7.697%
2026-02-23	16.7800	16.8550	16.7300	16.8500	-0.059%	10,110	-8.190%
2026-02-20	16.7400	16.8700	16.7400	16.8600	+0.537%	15,094	-8.244%
2026-02-19	16.7100	16.7999	16.6800	16.7700	+0.060%	11,843	-7.752%
2026-02-18	16.7800	16.9000	16.7200	16.7600	-0.119%	24,814	-7.697%
2026-02-17	16.6900	16.7800	16.6000	16.7800	-0.533%	26,074	-7.807%
2026-02-13	16.7700	16.9399	16.7700	16.8700	+0.536%	7,688	-8.299%
2026-02-12	16.8100	16.9100	16.7500	16.7800	-0.238%	10,007	-7.807%
2026-02-11	16.7600	16.8599	16.7600	16.8200	+0.119%	7,332	-8.026%
2026-02-10	16.7200	16.8000	16.7200	16.8000	+0.539%	15,515	-7.917%
2026-02-09	16.6700	16.7799	16.6500	16.7100	+0.180%	19,455	-7.421%
2026-02-06	16.7500	16.8700	16.6200	16.6800	-0.358%	30,442	-7.254%
2026-02-05	16.7600	16.8000	16.7100	16.7400	-0.060%	28,390	-7.587%
2026-02-04	16.6400	16.7550	16.6400	16.7500	+0.239%	17,335	-7.642%
2026-02-03	16.7800	16.8800	16.6235	16.7100	-0.358%	24,283	-7.421%
2026-02-02	16.7000	16.8200	16.6850	16.7700	+0.419%	32,313	-7.752%
2026-01-30	16.7400	16.8399	16.6800	16.7000	-0.239%	26,690	-7.365%
2026-01-29	16.8700	16.9001	16.7400	16.7400	-1.005%	35,298	-7.587%
2026-01-28	16.8900	16.9600	16.8600	16.9100	-0.118%	61,768	-8.516%
2026-01-27	16.8800	16.9300	16.8200	16.9299	+0.177%	9,470	-8.623%
2026-01-26	16.8800	16.9150	16.8200	16.9000	+0.237%	20,011	-8.462%
2026-01-23	16.8000	16.9000	16.8000	16.8600	+0.357%	10,027	-8.244%
2026-01-22	16.7800	16.9000	16.7800	16.8000	+0.179%	9,016	-7.917%
2026-01-21	16.6600	16.8400	16.6600	16.7700	+0.721%	33,248	-7.752%
2026-01-20	16.6200	16.7599	16.6200	16.6500	-1.187%	161,255	-7.087%
2026-01-16	16.7800	16.9299	16.7753	16.8500	-0.148%	27,946	-8.190%
2026-01-15	16.7900	16.8891	16.7900	16.8750	+0.806%	26,512	-8.326%
2026-01-14	16.6100	16.7785	16.5900	16.7400	+1.087%	28,000	-7.587%
2026-01-13	16.4800	16.6299	16.4800	16.5600	+0.485%	26,573	-6.582%
2026-01-12	16.4900	16.5300	16.4000	16.4800	-0.962%	29,717	-6.129%
2026-01-09	16.4700	16.6400	16.4300	16.6400	+1.094%	349,189	-7.031%
2026-01-08	16.5400	16.5600	16.4600	16.4600	-0.544%	17,726	-6.015%
2026-01-07	16.5800	16.5916	16.4700	16.5500	+0.182%	18,359	-6.526%
2026-01-06	16.6400	16.6400	16.4400	16.5200	-0.661%	29,891	-6.356%
2026-01-05	16.5900	16.7700	16.5500	16.6300	+0.788%	97,003	-6.975%
2026-01-02	16.3100	16.5600	16.2937	16.5000	+1.601%	48,034	-6.242%
2025-12-31	16.2900	16.2900	16.2100	16.2400	-0.307%	57,630	-4.741%
2025-12-30	16.2200	16.3000	16.1800	16.2900	+0.308%	58,257	-5.034%
2025-12-29	16.2200	16.2800	16.2200	16.2400	-0.123%	38,697	-4.741%
2025-12-26	16.2800	16.3000	16.2400	16.2600	+0.062%	40,748	-4.859%
2025-12-24	16.2900	16.3505	16.2500	16.2500	-0.184%	15,380	-4.800%
2025-12-23	16.3100	16.3700	16.2100	16.2800	-0.428%	74,142	-4.975%
2025-12-22	16.4300	16.4797	16.3500	16.3500	-0.426%	30,388	-5.382%
2025-12-19	16.5200	16.5200	16.3899	16.4200	-0.605%	36,937	-5.786%
2025-12-18	16.4800	16.5200	16.4701	16.5200	+0.609%	38,449	-6.356%
2025-12-17	16.4500	16.4900	16.4000	16.4200	-0.424%	21,496	-5.786%
2025-12-16	16.4500	16.5300	16.4200	16.4900	+0.061%	23,780	-6.186%
2025-12-15	16.5000	16.5249	16.4689	16.4800	+0.182%	14,404	-6.129%
2025-12-12	16.4800	16.5400	16.3800	16.4500	-0.784%	44,082	-5.957%
2025-12-11	16.4700	16.6471	16.4700	16.5800	+0.485%	88,905	-6.695%
2025-12-10	16.3800	16.5500	16.3200	16.5000	+0.733%	31,165	-6.242%
2025-12-09	16.3500	16.4300	16.3101	16.3800	+0.429%	26,188	-5.556%
2025-12-08	16.3600	16.3799	16.2600	16.3100	-0.427%	19,702	-5.150%
2025-12-05	16.3300	16.3800	16.2600	16.3800	+0.245%	35,837	-5.556%
2025-12-04	16.3300	16.3597	16.3200	16.3400	+0.123%	27,569	-5.324%
2025-12-03	16.3100	16.4200	16.3000	16.3200	-0.366%	37,003	-5.208%
2025-12-02	16.5600	16.5600	16.3200	16.3800	-0.607%	35,317	-5.556%
2025-12-01	16.5700	16.5800	16.4700	16.4800	-0.723%	21,993	-6.129%
2025-11-28	16.5000	16.6100	16.5000	16.6000	+0.606%	33,183	-6.807%
2025-11-26	16.4700	16.6000	16.4500	16.5000	+0.426%	16,431	-6.242%
2025-11-25	16.4000	16.4900	16.2800	16.4300	+0.612%	24,880	-5.843%
2025-11-24	16.3500	16.4900	16.3200	16.3300	-0.122%	56,747	-5.266%
2025-11-21	16.2900	16.4000	16.2200	16.3500	+0.492%	24,068	-5.382%
2025-11-20	16.5200	16.5200	16.2600	16.2700	-0.853%	27,749	-4.917%
2025-11-19	16.4700	16.5000	16.3350	16.4100	-0.424%	10,816	-5.728%
2025-11-18	16.5000	16.5700	16.4100	16.4799	-0.031%	37,543	-6.128%
2025-11-17	16.7900	16.8200	16.4450	16.4850	-3.331%	29,316	-6.157%
2025-11-14	16.9900	17.0650	16.9300	17.0530	+0.548%	13,749	-9.283%
2025-11-13	17.2000	17.2343	16.9400	16.9600	-1.281%	32,686	-8.785%
2025-11-12	17.4300	17.4300	17.1500	17.1800	-1.321%	51,570	-9.953%
2025-11-11	17.4600	17.4600	17.3600	17.4100	-0.229%	4,906	-11.143%
2025-11-10	17.2500	17.4700	17.2500	17.4500	+1.306%	9,489	-11.347%
2025-11-07	17.2600	17.2600	17.1600	17.2250	-0.434%	9,206	-10.189%
2025-11-06	17.3500	17.3600	17.2800	17.3000	-0.173%	11,051	-10.578%
2025-11-05	17.1400	17.3799	17.1400	17.3300	+1.168%	25,518	-10.733%
2025-11-04	17.0800	17.1500	17.0200	17.1300	+0.058%	21,551	-9.691%
2025-11-03	17.3000	17.3000	17.1100	17.1200	-0.523%	27,823	-9.638%
2025-10-31	17.4100	17.4100	17.1200	17.2100	-0.978%	56,503	-10.110%
2025-10-30	17.5700	17.5700	17.3800	17.3800	-1.081%	23,934	-10.990%
2025-10-29	17.6400	17.7500	17.5700	17.5700	-0.397%	27,663	-11.952%
2025-10-28	17.7100	17.7500	17.6200	17.6400	-0.226%	18,661	-12.302%
2025-10-27	17.7800	17.8199	17.6800	17.6800	0.000%	36,904	-12.500%
2025-10-24	17.7300	17.7800	17.6700	17.6800	+0.113%	23,767	-12.500%
2025-10-23	17.6900	17.7299	17.6300	17.6600	-0.170%	23,117	-12.401%
2025-10-22	17.7800	17.7800	17.5800	17.6900	-0.394%	10,842	-12.549%
2025-10-21	17.6800	17.8600	17.6600	17.7600	+0.339%	18,049	-12.894%
2025-10-20	17.5800	17.7400	17.5800	17.7000	+0.912%	9,404	-12.599%
2025-10-17	17.5000	17.5595	17.4755	17.5400	+0.631%	8,307	-11.802%
2025-10-16	17.6200	17.7000	17.4100	17.4300	-1.022%	21,219	-11.245%
2025-10-15	17.5200	17.6699	17.5200	17.6100	+0.801%	15,674	-12.152%
2025-10-14	17.4000	17.5500	17.3600	17.4700	0.000%	17,102	-11.448%
2025-10-13	17.4600	17.5100	17.4200	17.4700	+0.345%	18,270	-11.448%
2025-10-10	17.6758	17.6800	17.3800	17.4100	-0.798%	16,076	-11.143%
2025-10-09	17.6200	17.6200	17.4700	17.5500	-0.397%	18,440	-11.852%
2025-10-08	17.7400	17.7800	17.6200	17.6200	-0.536%	29,004	-12.202%
2025-10-07	17.7500	17.7800	17.6900	17.7150	-0.197%	8,406	-12.673%
2025-10-06	17.6700	17.8300	17.6500	17.7500	+0.169%	36,778	-12.845%
2025-10-03	17.7900	17.8750	17.6701	17.7200	-0.728%	14,995	-12.698%
2025-10-02	17.9200	18.0000	17.7800	17.8500	-0.557%	14,529	-13.333%
2025-10-01	17.5500	17.9500	17.5500	17.9500	+1.873%	15,118	-13.816%
2025-09-30	17.8500	17.8600	17.5400	17.6200	-1.289%	48,633	-12.202%
2025-09-29	18.0200	18.0200	17.8500	17.8500	-0.335%	27,939	-13.333%
2025-09-26	17.8900	17.9700	17.8900	17.9100	-0.056%	11,398	-13.624%
2025-09-25	18.1500	18.1500	17.9100	17.9200	-1.104%	31,812	-13.672%
2025-09-24	18.2550	18.2550	18.1000	18.1200	-0.385%	18,019	-14.625%
2025-09-23	18.2700	18.3150	18.1650	18.1900	-0.383%	13,279	-14.953%
2025-09-22	18.3400	18.3499	18.2100	18.2600	-0.761%	31,683	-15.279%
2025-09-19	18.3300	18.4200	18.1000	18.4000	+0.382%	28,148	-15.924%
2025-09-18	18.2500	18.4199	18.2400	18.3300	-0.435%	11,912	-15.603%
2025-09-17	18.5000	18.5400	18.3000	18.4100	-0.433%	24,844	-15.970%
2025-09-16	18.3500	18.5700	18.3500	18.4900	+0.489%	43,882	-16.333%
2025-09-15	18.3300	18.5000	18.3300	18.4000	+0.272%	24,342	-15.924%
2025-09-12	18.3900	18.3999	18.2200	18.3500	-0.163%	36,637	-15.695%
2025-09-11	18.1500	18.4500	18.1500	18.3800	+1.267%	43,825	-15.832%
2025-09-10	18.1400	18.1900	18.1000	18.1500	+0.443%	34,360	-14.766%
2025-09-09	18.0000	18.1099	17.9000	18.0700	+0.389%	24,722	-14.388%
2025-09-08	17.8900	18.0600	17.8700	18.0000	+1.580%	14,807	-14.056%
2025-09-05	17.5000	17.7799	17.5000	17.7200	+1.606%	17,835	-12.698%
2025-09-04	17.3600	17.4500	17.3300	17.4400	+0.984%	9,700	-11.296%
2025-09-03	17.1950	17.2700	17.1900	17.2700	+0.817%	8,641	-10.423%
2025-09-02	17.0900	17.1900	17.0900	17.1300	+0.058%	25,155	-9.691%
2025-08-29	17.2700	17.3000	17.0900	17.1200	-0.581%	60,792	-9.638%
2025-08-28	17.2100	17.2400	17.2000	17.2200	+0.116%	15,501	-10.163%
2025-08-27	17.1900	17.2296	17.1900	17.2000	-0.290%	8,784	-10.058%
2025-08-26	17.3000	17.3200	17.1700	17.2500	-0.404%	11,531	-10.319%
2025-08-25	17.4400	17.4400	17.3100	17.3200	-0.460%	14,059	-10.681%
2025-08-22	17.2000	17.4500	17.1700	17.4000	+1.340%	15,771	-11.092%
2025-08-21	17.1800	17.2464	17.1600	17.1700	-0.579%	10,437	-9.901%
2025-08-20	17.3300	17.3300	17.2400	17.2700	-0.173%	16,194	-10.423%
2025-08-19	17.3200	17.3700	17.2956	17.3000	+0.523%	19,088	-10.578%
2025-08-18	17.2000	17.2800	17.2000	17.2100	+0.058%	16,459	-10.110%
2025-08-15	17.2600	17.2600	17.1763	17.2000	-1.630%	13,049	-10.058%
2025-08-14	17.4900	17.8000	17.3994	17.4850	-0.314%	26,615	-11.524%
2025-08-13	17.4100	17.5850	17.4100	17.5400	+0.747%	42,911	-11.802%
2025-08-12	17.2600	17.4200	17.2600	17.4100	+0.869%	22,929	-11.143%
2025-08-11	17.2900	17.3400	17.2190	17.2600	+0.058%	13,031	-10.371%
2025-08-08	17.1737	17.2500	17.1200	17.2500	+0.701%	29,303	-10.319%
2025-08-07	17.2700	17.2899	17.1000	17.1300	-0.598%	18,233	-9.691%
2025-08-06	17.2600	17.2850	17.1900	17.2330	+0.192%	30,325	-10.230%
2025-08-05	17.2800	17.3388	17.1900	17.2000	-0.578%	8,207	-10.058%
2025-08-04	17.1800	17.3000	17.1500	17.3000	+0.786%	30,980	-10.578%
2025-08-01	17.0700	17.2000	17.0658	17.1650	+0.380%	17,989	-9.875%
2025-07-31	17.0200	17.1650	16.9600	17.1000	+0.352%	27,877	-9.532%
2025-07-30	17.1100	17.1500	17.0000	17.0400	-0.235%	17,750	-9.214%
2025-07-29	17.0100	17.1500	17.0100	17.0801	+0.412%	14,320	-9.427%
2025-07-28	17.0000	17.0700	16.9700	17.0100	-0.235%	7,790	-9.053%
2025-07-25	17.0500	17.0542	16.9800	17.0500	+0.412%	13,024	-9.267%
2025-07-24	16.9200	17.0039	16.9200	16.9800	-0.059%	3,862	-8.893%
2025-07-23	17.0600	17.0600	16.9600	16.9900	-0.118%	5,909	-8.946%
2025-07-22	17.0382	17.0500	16.9551	17.0100	-0.235%	6,659	-9.053%
2025-07-21	17.0000	17.1500	16.9400	17.0500	+0.353%	19,753	-9.267%
2025-07-18	16.9500	16.9900	16.8971	16.9900	+0.771%	7,384	-8.946%
2025-07-17	16.7600	16.9000	16.7600	16.8600	+0.597%	24,000	-8.244%
2025-07-16	16.8700	16.9200	16.6400	16.7600	-0.060%	17,096	-7.697%
2025-07-15	16.9300	16.9400	16.7600	16.7700	-0.945%	22,327	-7.752%
2025-07-14	17.0500	17.0500	16.8400	16.9300	-0.651%	34,392	-8.624%
2025-07-11	17.0900	17.2000	17.0409	17.0409	-0.637%	21,714	-9.218%
2025-07-10	17.1800	17.1900	17.1000	17.1501	+0.001%	9,211	-9.796%
2025-07-09	17.0300	17.2200	17.0300	17.1500	+0.764%	31,198	-9.796%
2025-07-08	16.8900	17.0200	16.8700	17.0200	+0.800%	11,911	-9.107%
2025-07-07	17.0000	17.0000	16.8200	16.8850	-0.676%	26,001	-8.380%
2025-07-03	16.9500	17.0500	16.8512	17.0000	+0.177%	22,439	-9.000%
2025-07-02	16.6900	16.9700	16.6900	16.9700	+1.678%	28,406	-8.839%
2025-07-01	16.3572	16.7200	16.3572	16.6900	+2.080%	13,898	-7.310%
2025-06-30	16.5000	16.5000	16.3500	16.3500	-0.487%	69,019	-5.382%
2025-06-27	16.5750	16.6299	16.4100	16.4300	-0.725%	21,654	-5.843%
2025-06-26	16.5400	16.5850	16.5000	16.5500	+0.121%	28,709	-6.526%
2025-06-25	16.4700	16.5500	16.4300	16.5300	+0.121%	43,624	-6.413%
2025-06-24	16.3200	16.5300	16.3200	16.5100	+1.040%	18,245	-6.299%
2025-06-23	16.2900	16.4000	16.2555	16.3400	+0.307%	12,879	-5.324%
2025-06-20	16.2850	16.3300	16.2400	16.2900	+0.370%	13,917	-5.034%
2025-06-18	16.2600	16.3299	16.2200	16.2300	-0.123%	12,928	-4.683%
2025-06-17	16.1900	16.2800	16.1600	16.2500	+0.123%	32,751	-4.800%
2025-06-16	16.2200	16.2800	16.1000	16.2300	+0.123%	34,022	-4.683%
2025-06-13	16.2800	16.2800	16.1311	16.2100	-0.796%	20,096	-4.565%
2025-06-12	16.3200	16.4400	16.2900	16.3400	+0.307%	56,045	-5.324%
2025-06-11	16.4200	16.4504	16.2900	16.2900	-0.549%	21,607	-5.034%
2025-06-10	16.3800	16.3900	16.3000	16.3800	+0.122%	17,309	-5.556%
2025-06-09	16.2200	16.3700	16.2200	16.3600	+0.307%	10,460	-5.440%
2025-06-06	16.3069	16.4300	16.2500	16.3100	-0.245%	24,829	-5.150%
2025-06-05	16.3250	16.4400	16.3250	16.3500	+0.430%	8,231	-5.382%
2025-06-04	16.2500	16.3400	16.2500	16.2800	+0.494%	8,252	-4.975%
2025-06-03	16.2800	16.2800	16.2000	16.2000	+0.186%	14,156	-4.506%
2025-06-02	16.2300	16.2800	16.0500	16.1700	-0.492%	38,741	-4.329%
2025-05-30	16.1000	16.3000	16.0700	16.2500	+1.215%	89,097	-4.800%
2025-05-29	16.0400	16.1400	16.0400	16.0550	+0.344%	14,459	-3.644%
2025-05-28	16.0800	16.0800	15.9850	16.0000	-0.867%	18,722	-3.313%
2025-05-27	16.0000	16.1400	15.9920	16.1400	+1.446%	34,908	-4.151%
2025-05-23	15.8900	15.9593	15.8100	15.9100	-0.500%	9,864	-2.766%
2025-05-22	15.8800	16.0400	15.7900	15.9900	+0.693%	26,398	-3.252%
2025-05-21	16.2600	16.3300	15.8800	15.8800	-4.452%	42,105	-2.582%
2025-05-20	16.4200	16.6500	16.4200	16.6200	+0.484%	35,194	-6.919%
2025-05-19	16.3000	16.5567	16.3000	16.5400	+0.731%	29,375	-6.469%
2025-05-16	16.5000	16.5000	16.3600	16.4200	-0.182%	5,750	-5.786%
2025-05-15	16.3400	16.4700	16.3300	16.4500	+0.735%	15,738	-5.957%
2025-05-14	16.3800	16.4600	16.3200	16.3300	-0.245%	18,950	-5.266%
2025-05-13	16.3700	16.5200	16.3400	16.3701	+0.001%	27,153	-5.498%
2025-05-12	16.5100	16.5800	16.3550	16.3700	-0.061%	43,020	-5.498%
2025-05-09	16.4300	16.4700	16.3300	16.3800	-0.183%	19,885	-5.556%
2025-05-08	16.4800	16.5800	16.4100	16.4100	-0.122%	28,136	-5.728%
2025-05-07	16.4100	16.5013	16.4100	16.4300	+0.122%	13,158	-5.843%
2025-05-06	16.2600	16.4100	16.2600	16.4100	+0.428%	9,838	-5.728%
2025-05-05	16.3400	16.3950	16.3195	16.3400	-0.061%	41,516	-5.324%
2025-05-02	16.3900	16.4900	16.3500	16.3500	+0.739%	21,853	-5.382%
2025-05-01	16.4600	16.4600	16.1800	16.2300	-0.916%	23,135	-4.683%
2025-04-30	16.2600	16.4100	16.2556	16.3800	-0.061%	32,647	-5.556%
2025-04-29	16.4100	16.4900	16.3900	16.3900	-0.183%	7,289	-5.613%
2025-04-28	16.2900	16.4200	16.2501	16.4200	+0.613%	18,144	-5.786%
2025-04-25	16.2200	16.3200	16.1650	16.3200	+0.741%	14,424	-5.208%
2025-04-24	16.1300	16.2500	16.0900	16.2000	+0.746%	6,160	-4.506%
2025-04-23	15.9900	16.1700	15.9300	16.0800	+2.095%	83,826	-3.794%
2025-04-22	15.7600	15.8800	15.7000	15.7500	+0.639%	13,033	-1.778%
2025-04-21	15.6000	15.6700	15.4701	15.6500	+0.192%	42,393	-1.150%
2025-04-17	15.7200	15.8300	15.6200	15.6200	-0.446%	14,555	-0.960%
2025-04-16	15.6100	15.8100	15.5393	15.6900	+0.448%	22,657	-1.402%
2025-04-15	15.5700	15.6900	15.5500	15.6200	+0.450%	69,814	-0.960%
2025-04-14	15.4500	15.6000	15.4000	15.5500	+1.369%	46,865	-0.514%
2025-04-11	15.3300	15.4300	15.1505	15.3400	-0.648%	37,288	+0.847%
2025-04-10	15.6300	15.7000	15.3400	15.4400	-2.648%	52,312	+0.194%
2025-04-09	15.5200	15.9200	15.3500	15.8600	+1.083%	54,492	-2.459%
2025-04-08	15.9200	15.9847	15.6900	15.6900	-0.633%	47,057	-1.402%
2025-04-07	15.6400	16.0800	15.6200	15.7900	-1.803%	30,097	-2.027%
2025-04-04	15.8600	16.1300	15.5000	16.0800	+1.132%	285,000	-3.794%
2025-04-03	15.9900	16.0300	15.8500	15.9000	-2.153%	41,486	-2.704%
2025-04-02	16.1000	16.2800	16.0907	16.2499	+0.806%	30,797	-4.799%
2025-04-01	16.1600	16.2600	16.1000	16.1200	+0.124%	33,151	-4.032%
2025-03-31	16.1600	16.2299	16.0600	16.1000	-0.984%	166,664	-3.913%
2025-03-28	16.5900	16.6100	16.2200	16.2600	-1.693%	45,507	-4.859%
2025-03-27	16.6300	16.7900	16.4600	16.5400	-0.780%	31,482	-6.469%
2025-03-26	16.8800	16.9193	16.6700	16.6700	-1.652%	17,661	-7.199%
2025-03-25	16.9300	16.9500	16.8700	16.9500	+0.474%	8,208	-8.732%
2025-03-24	16.9700	17.0000	16.8500	16.8700	-0.118%	15,214	-8.299%
2025-03-21	16.7400	16.9300	16.7400	16.8900	+0.237%	11,503	-8.407%
2025-03-20	16.8600	16.8900	16.7600	16.8500	+0.119%	25,976	-8.190%
2025-03-19	16.7300	16.8700	16.6800	16.8300	+0.478%	12,959	-8.081%
2025-03-18	16.7300	16.7600	16.6600	16.7500	-0.475%	15,750	-7.642%
2025-03-17	16.7500	16.9200	16.7500	16.8300	+0.778%	26,540	-8.081%
2025-03-14	16.6400	16.8500	16.6400	16.7000	+0.361%	14,676	-7.365%
2025-03-13	16.7300	16.7435	16.6400	16.6400	-0.240%	21,136	-7.031%
2025-03-12	16.6900	16.6900	16.5100	16.6800	+0.361%	18,733	-7.254%
2025-03-11	16.7000	16.7100	16.5700	16.6200	-0.479%	15,419	-6.919%
2025-03-10	16.9000	16.9547	16.7000	16.7000	-1.300%	22,268	-7.365%
2025-03-07	17.0600	17.1620	16.9200	16.9200	-0.821%	26,130	-8.570%
2025-03-06	17.0000	17.0913	17.0000	17.0600	-0.467%	9,404	-9.320%
2025-03-05	17.1500	17.2495	17.0800	17.1400	-0.058%	10,372	-9.743%
2025-03-04	17.2800	17.2800	17.0100	17.1500	-1.210%	27,420	-9.796%
2025-03-03	17.3300	17.4300	17.2000	17.3600	+0.930%	34,832	-10.887%
2025-02-28	17.3400	17.3500	17.2000	17.2000	-0.405%	23,576	-10.058%
2025-02-27	17.2100	17.3009	17.2100	17.2700	+0.290%	8,865	-10.423%
2025-02-26	17.3300	17.3300	17.1700	17.2200	-0.520%	10,881	-10.163%
2025-02-25	17.2200	17.3300	17.1300	17.3100	+1.228%	19,589	-10.630%
2025-02-24	17.0300	17.1800	16.9800	17.1000	+0.441%	49,324	-9.532%
2025-02-21	17.0500	17.1000	17.0100	17.0250	+0.206%	12,438	-9.134%
2025-02-20	16.8900	16.9900	16.8530	16.9900	+0.236%	21,792	-8.946%
2025-02-19	16.9600	17.0000	16.8301	16.9500	-0.059%	28,954	-8.732%
2025-02-18	17.1100	17.1800	16.9400	16.9600	-2.360%	23,546	-8.785%
2025-02-14	17.3500	17.4100	17.2601	17.3700	+0.347%	35,470	-10.938%
2025-02-13	17.1500	17.3100	17.1500	17.3099	+1.465%	13,155	-10.629%
2025-02-12	16.8800	17.0600	16.8000	17.0600	-0.467%	27,590	-9.320%