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
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.52USD-0.684%(-0.10)45,615
After-hoursOct 2, 2026 4:10:30 PM EDT
14.52USD0.000%(0.00)
COF/PN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.65 | 14.84 | 14.50 | 14.52 | -0.684% | 45,615 | 0.000% |
| 2026-10-01 | 14.46 | 14.68 | 14.30 | 14.62 | +0.343% | 132,161 | -0.684% |
| 2026-09-30 | 14.36 | 14.71 | 14.32 | 14.57 | +1.604% | 105,375 | -0.343% |
| 2026-09-29 | 14.63 | 14.63 | 14.32 | 14.34 | -1.376% | 38,464 | +1.255% |
| 2026-09-28 | 14.61 | 14.61 | 14.47 | 14.54 | -0.751% | 51,568 | -0.138% |
| 2026-09-25 | 14.74 | 14.75 | 14.61 | 14.65 | -0.880% | 39,609 | -0.887% |
| 2026-09-24 | 14.80 | 14.97 | 14.73 | 14.78 | -0.685% | 45,184 | -1.759% |
| 2026-09-23 | 15.01 | 15.02 | 14.81 | 14.88 | -1.189% | 33,419 | -2.432% |
| 2026-09-22 | 15.26 | 15.26 | 15.02 | 15.06 | -0.719% | 18,703 | -3.592% |
| 2026-09-21 | 15.30 | 15.32 | 15.17 | 15.17 | -0.132% | 38,246 | -4.285% |
| 2026-09-18 | 15.11 | 15.25 | 15.10 | 15.19 | +0.463% | 57,620 | -4.411% |
| 2026-09-17 | 15.22 | 15.25 | 15.07 | 15.12 | -0.264% | 25,547 | -3.968% |
| 2026-09-16 | 15.17 | 15.35 | 15.11 | 15.16 | +0.265% | 52,277 | -4.222% |
| 2026-09-15 | 15.15 | 15.15 | 14.90 | 15.12 | -0.523% | 42,594 | -3.968% |
| 2026-09-14 | 15.15 | 15.20 | 15.06 | 15.20 | +0.261% | 14,415 | -4.471% |
| 2026-09-11 | 15.16 | 15.25 | 15.11 | 15.16 | +0.705% | 36,507 | -4.222% |
| 2026-09-10 | 15.00 | 15.09 | 14.90 | 15.05 | -0.174% | 36,092 | -3.546% |
| 2026-09-09 | 15.18 | 15.20 | 15.03 | 15.08 | -0.265% | 40,994 | -3.714% |
| 2026-09-08 | 15.08 | 15.19 | 15.07 | 15.12 | +0.132% | 23,713 | -3.968% |
| 2026-09-04 | 15.06 | 15.20 | 15.06 | 15.10 | -0.066% | 13,957 | -3.841% |
| 2026-09-03 | 15.11 | 15.24 | 15.06 | 15.11 | +0.265% | 18,032 | -3.905% |
| 2026-09-02 | 15.16 | 15.16 | 15.07 | 15.07 | -0.133% | 21,458 | -3.650% |
| 2026-09-01 | 15.17 | 15.28 | 15.06 | 15.09 | -0.658% | 116,594 | -3.777% |
| 2026-08-31 | 15.25 | 15.27 | 15.03 | 15.19 | -0.328% | 60,808 | -4.411% |
| 2026-08-28 | 15.28 | 15.33 | 15.18 | 15.24 | -0.262% | 61,307 | -4.724% |
| 2026-08-27 | 15.33 | 15.33 | 15.21 | 15.28 | -0.196% | 47,681 | -4.974% |
| 2026-08-26 | 15.32 | 15.35 | 15.26 | 15.31 | -0.065% | 58,103 | -5.160% |
| 2026-08-25 | 15.21 | 15.38 | 15.20 | 15.32 | +0.989% | 25,900 | -5.222% |
| 2026-08-24 | 15.12 | 15.24 | 15.12 | 15.17 | +0.264% | 32,258 | -4.285% |
| 2026-08-21 | 15.15 | 15.21 | 15.08 | 15.13 | -0.132% | 46,802 | -4.032% |
| 2026-08-20 | 15.20 | 15.35 | 15.14 | 15.15 | -1.045% | 25,839 | -4.158% |
| 2026-08-19 | 15.17 | 15.48 | 15.12 | 15.31 | +1.391% | 73,461 | -5.160% |
| 2026-08-18 | 15.10 | 15.15 | 15.05 | 15.10 | -0.132% | 29,530 | -3.841% |
| 2026-08-17 | 15.17 | 15.18 | 15.11 | 15.12 | -1.882% | 78,036 | -3.968% |
| 2026-08-14 | 15.35 | 15.45 | 15.35 | 15.41 | +0.260% | 61,977 | -5.775% |
| 2026-08-13 | 15.35 | 15.43 | 15.30 | 15.37 | +0.196% | 33,794 | -5.530% |
| 2026-08-12 | 15.33 | 15.39 | 15.30 | 15.34 | +0.131% | 86,472 | -5.346% |
| 2026-08-11 | 15.34 | 15.34 | 15.25 | 15.32 | 0.000% | 19,628 | -5.222% |
| 2026-08-10 | 15.33 | 15.37 | 15.29 | 15.32 | -0.260% | 69,190 | -5.222% |
| 2026-08-07 | 15.39 | 15.40 | 15.31 | 15.36 | +0.195% | 25,260 | -5.468% |
| 2026-08-06 | 15.36 | 15.43 | 15.32 | 15.33 | -0.584% | 28,274 | -5.284% |
| 2026-08-05 | 15.49 | 15.50 | 15.37 | 15.42 | -0.323% | 30,750 | -5.837% |
| 2026-08-04 | 15.46 | 15.52 | 15.45 | 15.47 | +0.065% | 30,693 | -6.141% |
| 2026-08-03 | 15.44 | 15.48 | 15.36 | 15.46 | +0.324% | 218,536 | -6.080% |
| 2026-07-31 | 15.31 | 15.41 | 15.28 | 15.41 | +0.522% | 69,183 | -5.775% |
| 2026-07-30 | 15.26 | 15.35 | 15.26 | 15.33 | +0.196% | 25,684 | -5.284% |
| 2026-07-29 | 15.38 | 15.38 | 15.20 | 15.30 | -0.520% | 69,024 | -5.098% |
| 2026-07-28 | 15.33 | 15.42 | 15.32 | 15.38 | +0.261% | 23,282 | -5.592% |
| 2026-07-27 | 15.40 | 15.40 | 15.31 | 15.34 | +0.065% | 12,375 | -5.345% |
| 2026-07-24 | 15.35 | 15.35 | 15.30 | 15.33 | +0.196% | 15,799 | -5.284% |
| 2026-07-23 | 15.33 | 15.40 | 15.29 | 15.30 | -0.971% | 20,386 | -5.098% |
| 2026-07-22 | 15.45 | 15.51 | 15.41 | 15.45 | -0.258% | 20,548 | -6.019% |
| 2026-07-21 | 15.48 | 15.54 | 15.47 | 15.49 | -0.193% | 10,990 | -6.262% |
| 2026-07-20 | 15.50 | 15.54 | 15.47 | 15.52 | +0.129% | 12,828 | -6.443% |
| 2026-07-17 | 15.44 | 15.52 | 15.44 | 15.50 | +0.259% | 16,441 | -6.323% |
| 2026-07-16 | 15.57 | 15.57 | 15.45 | 15.46 | -1.214% | 34,197 | -6.080% |
| 2026-07-15 | 15.50 | 15.69 | 15.45 | 15.65 | +0.773% | 45,302 | -7.220% |
| 2026-07-14 | 15.49 | 15.59 | 15.46 | 15.53 | -0.193% | 24,400 | -6.504% |
| 2026-07-13 | 15.47 | 15.56 | 15.47 | 15.56 | +0.258% | 122,526 | -6.684% |
| 2026-07-10 | 15.48 | 15.55 | 15.43 | 15.52 | -0.129% | 21,831 | -6.443% |
| 2026-07-09 | 15.48 | 15.57 | 15.48 | 15.54 | +0.129% | 18,012 | -6.564% |
| 2026-07-08 | 15.56 | 15.60 | 15.41 | 15.52 | -0.704% | 37,173 | -6.443% |
| 2026-07-07 | 15.64 | 15.71 | 15.58 | 15.63 | -0.382% | 23,470 | -7.102% |
| 2026-07-06 | 15.74 | 15.75 | 15.68 | 15.69 | +0.064% | 22,968 | -7.457% |
| 2026-07-02 | 15.60 | 15.70 | 15.60 | 15.68 | -0.064% | 24,934 | -7.398% |
| 2026-07-01 | 15.60 | 15.71 | 15.57 | 15.69 | +0.512% | 18,052 | -7.457% |
| 2026-06-30 | 15.40 | 15.61 | 15.40 | 15.61 | +1.167% | 220,206 | -6.983% |
| 2026-06-29 | 15.26 | 15.48 | 15.22 | 15.43 | +1.380% | 127,421 | -5.898% |
| 2026-06-26 | 15.16 | 15.28 | 15.16 | 15.22 | -0.066% | 15,675 | -4.599% |
| 2026-06-25 | 15.30 | 15.30 | 15.18 | 15.23 | -0.131% | 17,823 | -4.662% |
| 2026-06-24 | 15.27 | 15.31 | 15.23 | 15.25 | +0.197% | 41,065 | -4.787% |
| 2026-06-23 | 15.17 | 15.27 | 15.17 | 15.22 | -0.066% | 18,205 | -4.599% |
| 2026-06-22 | 15.31 | 15.36 | 15.22 | 15.23 | -0.991% | 53,503 | -4.662% |
| 2026-06-18 | 15.38 | 15.48 | 15.35 | 15.38 | +0.342% | 13,975 | -5.607% |
| 2026-06-17 | 15.44 | 15.44 | 15.33 | 15.33 | -0.777% | 44,709 | -5.284% |
| 2026-06-16 | 15.43 | 15.47 | 15.34 | 15.45 | +0.063% | 85,117 | -6.019% |
| 2026-06-15 | 15.43 | 15.49 | 15.41 | 15.44 | +0.588% | 24,409 | -5.960% |
| 2026-06-12 | 15.35 | 15.42 | 15.30 | 15.35 | 0.000% | 64,786 | -5.407% |
| 2026-06-11 | 15.38 | 15.40 | 15.28 | 15.35 | +0.458% | 30,300 | -5.407% |
| 2026-06-10 | 15.30 | 15.36 | 15.28 | 15.28 | -0.586% | 13,145 | -4.974% |
| 2026-06-09 | 15.37 | 15.39 | 15.28 | 15.37 | -0.195% | 20,276 | -5.530% |
| 2026-06-08 | 15.40 | 15.44 | 15.35 | 15.40 | +0.130% | 23,852 | -5.714% |
| 2026-06-05 | 15.47 | 15.48 | 15.37 | 15.38 | -0.966% | 19,519 | -5.592% |
| 2026-06-04 | 15.45 | 15.56 | 15.45 | 15.53 | +0.420% | 28,459 | -6.504% |
| 2026-06-03 | 15.60 | 15.60 | 15.43 | 15.46 | -0.929% | 37,028 | -6.111% |
| 2026-06-02 | 15.66 | 15.66 | 15.53 | 15.61 | -0.319% | 42,264 | -6.983% |
| 2026-06-01 | 15.78 | 15.79 | 15.60 | 15.66 | -0.445% | 70,639 | -7.280% |
| 2026-05-29 | 15.85 | 15.93 | 15.71 | 15.73 | -1.007% | 71,252 | -7.692% |
| 2026-05-28 | 15.84 | 15.92 | 15.83 | 15.89 | 0.000% | 26,508 | -8.622% |
| 2026-05-27 | 15.80 | 15.89 | 15.80 | 15.89 | +0.316% | 75,640 | -8.622% |
| 2026-05-26 | 15.78 | 15.86 | 15.71 | 15.84 | +0.508% | 59,493 | -8.333% |
| 2026-05-22 | 15.82 | 15.86 | 15.67 | 15.76 | -0.379% | 70,226 | -7.868% |
| 2026-05-21 | 15.88 | 15.93 | 15.75 | 15.82 | -0.691% | 88,101 | -8.217% |
| 2026-05-20 | 15.66 | 15.93 | 15.66 | 15.93 | +1.659% | 96,791 | -8.851% |
| 2026-05-19 | 15.70 | 15.75 | 15.61 | 15.67 | -2.368% | 128,898 | -7.339% |
| 2026-05-18 | 16.12 | 16.12 | 15.99 | 16.05 | -0.187% | 141,490 | -9.533% |
| 2026-05-15 | 16.12 | 16.16 | 16.08 | 16.08 | -0.985% | 24,573 | -9.701% |
| 2026-05-14 | 16.23 | 16.30 | 16.23 | 16.24 | 0.000% | 21,605 | -10.591% |
| 2026-05-13 | 16.28 | 16.30 | 16.23 | 16.24 | -0.429% | 23,608 | -10.591% |
| 2026-05-12 | 16.30 | 16.34 | 16.27 | 16.31 | -0.184% | 30,243 | -10.975% |
| 2026-05-11 | 16.32 | 16.36 | 16.30 | 16.34 | +0.215% | 26,427 | -11.138% |
| 2026-05-08 | 16.21 | 16.31 | 16.21 | 16.30 | +0.763% | 12,479 | -10.948% |
| 2026-05-07 | 16.32 | 16.32 | 16.16 | 16.18 | -0.727% | 19,178 | -10.268% |
| 2026-05-06 | 16.25 | 16.30 | 16.14 | 16.30 | +0.804% | 14,352 | -10.920% |
| 2026-05-05 | 16.14 | 16.18 | 16.14 | 16.17 | +0.248% | 11,220 | -10.204% |
| 2026-05-04 | 16.20 | 16.23 | 16.11 | 16.13 | -0.432% | 22,693 | -9.981% |
| 2026-05-01 | 16.20 | 16.29 | 16.13 | 16.20 | +0.186% | 11,215 | -10.370% |
| 2026-04-30 | 16.10 | 16.21 | 16.10 | 16.17 | +0.497% | 40,179 | -10.204% |
| 2026-04-29 | 16.15 | 16.15 | 16.07 | 16.09 | -0.372% | 18,505 | -9.758% |
| 2026-04-28 | 16.26 | 16.31 | 16.11 | 16.15 | -0.677% | 34,964 | -10.093% |
| 2026-04-27 | 16.32 | 16.35 | 16.26 | 16.26 | -0.184% | 7,440 | -10.701% |
| 2026-04-24 | 16.31 | 16.35 | 16.28 | 16.29 | +0.123% | 12,892 | -10.866% |
| 2026-04-23 | 16.29 | 16.38 | 16.24 | 16.27 | -0.245% | 23,871 | -10.756% |
| 2026-04-22 | 16.28 | 16.37 | 16.28 | 16.31 | +0.246% | 8,539 | -10.975% |
| 2026-04-21 | 16.30 | 16.37 | 16.26 | 16.27 | -0.550% | 15,073 | -10.756% |
| 2026-04-20 | 16.32 | 16.41 | 16.30 | 16.36 | -0.122% | 17,808 | -11.247% |
| 2026-04-17 | 16.45 | 16.46 | 16.38 | 16.38 | +0.122% | 5,366 | -11.355% |
| 2026-04-16 | 16.43 | 16.45 | 16.35 | 16.36 | -0.608% | 8,704 | -11.247% |
| 2026-04-15 | 16.45 | 16.50 | 16.42 | 16.46 | +0.244% | 12,903 | -11.786% |
| 2026-04-14 | 16.29 | 16.42 | 16.26 | 16.42 | +1.047% | 16,427 | -11.571% |
| 2026-04-13 | 16.16 | 16.25 | 16.16 | 16.25 | +0.308% | 26,077 | -10.646% |
| 2026-04-10 | 16.20 | 16.28 | 16.20 | 16.20 | -0.062% | 16,693 | -10.370% |
| 2026-04-09 | 16.06 | 16.23 | 16.06 | 16.21 | +0.496% | 16,692 | -10.426% |
| 2026-04-08 | 16.12 | 16.24 | 16.12 | 16.13 | +0.812% | 24,390 | -9.981% |
| 2026-04-07 | 15.88 | 16.00 | 15.81 | 16.00 | +0.756% | 34,770 | -9.250% |
| 2026-04-06 | 15.83 | 15.92 | 15.83 | 15.88 | +0.316% | 29,072 | -8.564% |
| 2026-04-02 | 15.67 | 15.89 | 15.67 | 15.83 | +0.317% | 17,834 | -8.275% |
| 2026-04-01 | 15.67 | 15.90 | 15.67 | 15.78 | +0.702% | 23,909 | -7.985% |
| 2026-03-31 | 15.81 | 15.93 | 15.67 | 15.67 | -0.886% | 169,701 | -7.339% |
| 2026-03-30 | 15.79 | 15.87 | 15.79 | 15.81 | +0.254% | 66,567 | -8.159% |
| 2026-03-27 | 15.69 | 15.80 | 15.60 | 15.77 | +0.063% | 37,967 | -7.926% |
| 2026-03-26 | 15.88 | 15.88 | 15.75 | 15.76 | -0.881% | 20,352 | -7.868% |
| 2026-03-25 | 16.01 | 16.01 | 15.86 | 15.90 | +0.442% | 24,699 | -8.679% |
| 2026-03-24 | 15.71 | 15.91 | 15.71 | 15.83 | -0.503% | 15,733 | -8.275% |
| 2026-03-23 | 15.95 | 16.04 | 15.91 | 15.91 | +0.063% | 6,576 | -8.737% |
| 2026-03-20 | 16.14 | 16.15 | 15.83 | 15.90 | -1.912% | 41,234 | -8.679% |
| 2026-03-19 | 16.19 | 16.21 | 16.10 | 16.21 | -0.246% | 25,237 | -10.426% |
| 2026-03-18 | 16.18 | 16.27 | 16.04 | 16.25 | +0.371% | 54,974 | -10.646% |
| 2026-03-17 | 16.16 | 16.25 | 16.16 | 16.19 | +0.186% | 22,881 | -10.315% |
| 2026-03-16 | 16.25 | 16.27 | 16.13 | 16.16 | 0.000% | 33,233 | -10.149% |
| 2026-03-13 | 16.19 | 16.26 | 16.16 | 16.16 | -0.493% | 14,798 | -10.149% |
| 2026-03-12 | 16.23 | 16.27 | 16.12 | 16.24 | 0.000% | 27,886 | -10.591% |
| 2026-03-11 | 16.48 | 16.48 | 16.24 | 16.24 | -1.126% | 23,460 | -10.591% |
| 2026-03-10 | 16.34 | 16.53 | 16.34 | 16.43 | +0.152% | 23,637 | -11.598% |
| 2026-03-09 | 16.42 | 16.43 | 16.26 | 16.40 | -0.304% | 39,258 | -11.463% |
| 2026-03-06 | 16.50 | 16.53 | 16.38 | 16.45 | -0.664% | 26,055 | -11.733% |
| 2026-03-05 | 16.52 | 16.61 | 16.52 | 16.56 | -0.541% | 13,417 | -12.319% |
| 2026-03-04 | 16.66 | 16.70 | 16.60 | 16.65 | +0.181% | 14,798 | -12.793% |
| 2026-03-03 | 16.54 | 16.62 | 16.45 | 16.62 | -0.240% | 22,260 | -12.635% |
| 2026-03-02 | 16.56 | 16.71 | 16.51 | 16.66 | +0.970% | 36,760 | -12.845% |
| 2026-02-27 | 16.65 | 16.68 | 16.43 | 16.50 | -1.493% | 73,819 | -12.000% |
| 2026-02-26 | 16.74 | 16.75 | 16.66 | 16.75 | -0.298% | 9,697 | -13.313% |
| 2026-02-25 | 16.74 | 16.81 | 16.73 | 16.80 | +0.239% | 6,262 | -13.571% |
| 2026-02-24 | 16.78 | 16.82 | 16.72 | 16.76 | -0.534% | 15,523 | -13.365% |
| 2026-02-23 | 16.78 | 16.86 | 16.73 | 16.85 | -0.059% | 10,110 | -13.828% |
| 2026-02-20 | 16.74 | 16.87 | 16.74 | 16.86 | +0.537% | 15,094 | -13.879% |
| 2026-02-19 | 16.71 | 16.80 | 16.68 | 16.77 | +0.060% | 11,843 | -13.417% |
| 2026-02-18 | 16.78 | 16.90 | 16.72 | 16.76 | -0.119% | 24,814 | -13.365% |
| 2026-02-17 | 16.69 | 16.78 | 16.60 | 16.78 | -0.533% | 26,074 | -13.468% |
| 2026-02-13 | 16.77 | 16.94 | 16.77 | 16.87 | +0.536% | 7,688 | -13.930% |
| 2026-02-12 | 16.81 | 16.91 | 16.75 | 16.78 | -0.238% | 10,007 | -13.468% |
| 2026-02-11 | 16.76 | 16.86 | 16.76 | 16.82 | +0.119% | 7,332 | -13.674% |
| 2026-02-10 | 16.72 | 16.80 | 16.72 | 16.80 | +0.539% | 15,515 | -13.571% |
| 2026-02-09 | 16.67 | 16.78 | 16.65 | 16.71 | +0.180% | 19,455 | -13.106% |
| 2026-02-06 | 16.75 | 16.87 | 16.62 | 16.68 | -0.358% | 30,442 | -12.950% |
| 2026-02-05 | 16.76 | 16.80 | 16.71 | 16.74 | -0.060% | 28,390 | -13.262% |
| 2026-02-04 | 16.64 | 16.75 | 16.64 | 16.75 | +0.239% | 17,335 | -13.313% |
| 2026-02-03 | 16.78 | 16.88 | 16.62 | 16.71 | -0.358% | 24,283 | -13.106% |
| 2026-02-02 | 16.70 | 16.82 | 16.68 | 16.77 | +0.419% | 32,313 | -13.417% |
| 2026-01-30 | 16.74 | 16.84 | 16.68 | 16.70 | -0.239% | 26,690 | -13.054% |
| 2026-01-29 | 16.87 | 16.90 | 16.74 | 16.74 | -1.005% | 35,298 | -13.262% |
| 2026-01-28 | 16.89 | 16.96 | 16.86 | 16.91 | -0.118% | 61,768 | -14.134% |
| 2026-01-27 | 16.88 | 16.93 | 16.82 | 16.93 | +0.177% | 9,470 | -14.235% |
| 2026-01-26 | 16.88 | 16.91 | 16.82 | 16.90 | +0.237% | 20,011 | -14.083% |
| 2026-01-23 | 16.80 | 16.90 | 16.80 | 16.86 | +0.357% | 10,027 | -13.879% |
| 2026-01-22 | 16.78 | 16.90 | 16.78 | 16.80 | +0.179% | 9,016 | -13.571% |
| 2026-01-21 | 16.66 | 16.84 | 16.66 | 16.77 | +0.721% | 33,248 | -13.417% |
| 2026-01-20 | 16.62 | 16.76 | 16.62 | 16.65 | -1.187% | 161,255 | -12.793% |
| 2026-01-16 | 16.78 | 16.93 | 16.78 | 16.85 | -0.148% | 27,946 | -13.828% |
| 2026-01-15 | 16.79 | 16.89 | 16.79 | 16.88 | +0.806% | 26,512 | -13.956% |
| 2026-01-14 | 16.61 | 16.78 | 16.59 | 16.74 | +1.087% | 28,000 | -13.262% |
| 2026-01-13 | 16.48 | 16.63 | 16.48 | 16.56 | +0.485% | 26,573 | -12.319% |
| 2026-01-12 | 16.49 | 16.53 | 16.40 | 16.48 | -0.962% | 29,717 | -11.893% |
| 2026-01-09 | 16.47 | 16.64 | 16.43 | 16.64 | +1.094% | 349,189 | -12.740% |
| 2026-01-08 | 16.54 | 16.56 | 16.46 | 16.46 | -0.544% | 17,726 | -11.786% |
| 2026-01-07 | 16.58 | 16.59 | 16.47 | 16.55 | +0.182% | 18,359 | -12.266% |
| 2026-01-06 | 16.64 | 16.64 | 16.44 | 16.52 | -0.661% | 29,891 | -12.107% |
| 2026-01-05 | 16.59 | 16.77 | 16.55 | 16.63 | +0.788% | 97,003 | -12.688% |
| 2026-01-02 | 16.31 | 16.56 | 16.29 | 16.50 | +1.601% | 48,034 | -12.000% |
| 2025-12-31 | 16.29 | 16.29 | 16.21 | 16.24 | -0.307% | 57,630 | -10.591% |
| 2025-12-30 | 16.22 | 16.30 | 16.18 | 16.29 | +0.308% | 58,257 | -10.866% |
| 2025-12-29 | 16.22 | 16.28 | 16.22 | 16.24 | -0.123% | 38,697 | -10.591% |
| 2025-12-26 | 16.28 | 16.30 | 16.24 | 16.26 | +0.062% | 40,748 | -10.701% |
| 2025-12-24 | 16.29 | 16.35 | 16.25 | 16.25 | -0.184% | 15,380 | -10.646% |
| 2025-12-23 | 16.31 | 16.37 | 16.21 | 16.28 | -0.428% | 74,142 | -10.811% |
| 2025-12-22 | 16.43 | 16.48 | 16.35 | 16.35 | -0.426% | 30,388 | -11.193% |
| 2025-12-19 | 16.52 | 16.52 | 16.39 | 16.42 | -0.605% | 36,937 | -11.571% |
| 2025-12-18 | 16.48 | 16.52 | 16.47 | 16.52 | +0.609% | 38,449 | -12.107% |
| 2025-12-17 | 16.45 | 16.49 | 16.40 | 16.42 | -0.424% | 21,496 | -11.571% |
| 2025-12-16 | 16.45 | 16.53 | 16.42 | 16.49 | +0.061% | 23,780 | -11.947% |
| 2025-12-15 | 16.50 | 16.52 | 16.47 | 16.48 | +0.182% | 14,404 | -11.893% |
| 2025-12-12 | 16.48 | 16.54 | 16.38 | 16.45 | -0.784% | 44,082 | -11.733% |
| 2025-12-11 | 16.47 | 16.65 | 16.47 | 16.58 | +0.485% | 88,905 | -12.425% |
| 2025-12-10 | 16.38 | 16.55 | 16.32 | 16.50 | +0.733% | 31,165 | -12.000% |
| 2025-12-09 | 16.35 | 16.43 | 16.31 | 16.38 | +0.429% | 26,188 | -11.355% |
| 2025-12-08 | 16.36 | 16.38 | 16.26 | 16.31 | -0.427% | 19,702 | -10.975% |
| 2025-12-05 | 16.33 | 16.38 | 16.26 | 16.38 | +0.245% | 35,837 | -11.355% |
| 2025-12-04 | 16.33 | 16.36 | 16.32 | 16.34 | +0.123% | 27,569 | -11.138% |
| 2025-12-03 | 16.31 | 16.42 | 16.30 | 16.32 | -0.366% | 37,003 | -11.029% |
| 2025-12-02 | 16.56 | 16.56 | 16.32 | 16.38 | -0.607% | 35,317 | -11.355% |
| 2025-12-01 | 16.57 | 16.58 | 16.47 | 16.48 | -0.723% | 21,993 | -11.893% |
| 2025-11-28 | 16.50 | 16.61 | 16.50 | 16.60 | +0.606% | 33,183 | -12.530% |
| 2025-11-26 | 16.47 | 16.60 | 16.45 | 16.50 | +0.426% | 16,431 | -12.000% |
| 2025-11-25 | 16.40 | 16.49 | 16.28 | 16.43 | +0.612% | 24,880 | -11.625% |
| 2025-11-24 | 16.35 | 16.49 | 16.32 | 16.33 | -0.122% | 56,747 | -11.084% |
| 2025-11-21 | 16.29 | 16.40 | 16.22 | 16.35 | +0.492% | 24,068 | -11.193% |
| 2025-11-20 | 16.52 | 16.52 | 16.26 | 16.27 | -0.853% | 27,749 | -10.756% |
| 2025-11-19 | 16.47 | 16.50 | 16.34 | 16.41 | -0.424% | 10,816 | -11.517% |
| 2025-11-18 | 16.50 | 16.57 | 16.41 | 16.48 | -0.031% | 37,543 | -11.893% |
| 2025-11-17 | 16.79 | 16.82 | 16.45 | 16.48 | -3.331% | 29,316 | -11.920% |
| 2025-11-14 | 16.99 | 17.07 | 16.93 | 17.05 | +0.548% | 13,749 | -14.854% |
| 2025-11-13 | 17.20 | 17.23 | 16.94 | 16.96 | -1.281% | 32,686 | -14.387% |
| 2025-11-12 | 17.43 | 17.43 | 17.15 | 17.18 | -1.321% | 51,570 | -15.483% |
| 2025-11-11 | 17.46 | 17.46 | 17.36 | 17.41 | -0.229% | 4,906 | -16.600% |
| 2025-11-10 | 17.25 | 17.47 | 17.25 | 17.45 | +1.306% | 9,489 | -16.791% |
| 2025-11-07 | 17.26 | 17.26 | 17.16 | 17.23 | -0.434% | 9,206 | -15.704% |
| 2025-11-06 | 17.35 | 17.36 | 17.28 | 17.30 | -0.173% | 11,051 | -16.069% |
| 2025-11-05 | 17.14 | 17.38 | 17.14 | 17.33 | +1.168% | 25,518 | -16.215% |
| 2025-11-04 | 17.08 | 17.15 | 17.02 | 17.13 | +0.058% | 21,551 | -15.236% |
| 2025-11-03 | 17.30 | 17.30 | 17.11 | 17.12 | -0.523% | 27,823 | -15.187% |
| 2025-10-31 | 17.41 | 17.41 | 17.12 | 17.21 | -0.978% | 56,503 | -15.630% |
| 2025-10-30 | 17.57 | 17.57 | 17.38 | 17.38 | -1.081% | 23,934 | -16.456% |
| 2025-10-29 | 17.64 | 17.75 | 17.57 | 17.57 | -0.397% | 27,663 | -17.359% |
| 2025-10-28 | 17.71 | 17.75 | 17.62 | 17.64 | -0.226% | 18,661 | -17.687% |
| 2025-10-27 | 17.78 | 17.82 | 17.68 | 17.68 | 0.000% | 36,904 | -17.873% |
| 2025-10-24 | 17.73 | 17.78 | 17.67 | 17.68 | +0.113% | 23,767 | -17.873% |
| 2025-10-23 | 17.69 | 17.73 | 17.63 | 17.66 | -0.170% | 23,117 | -17.780% |
| 2025-10-22 | 17.78 | 17.78 | 17.58 | 17.69 | -0.394% | 10,842 | -17.920% |
| 2025-10-21 | 17.68 | 17.86 | 17.66 | 17.76 | +0.339% | 18,049 | -18.243% |
| 2025-10-20 | 17.58 | 17.74 | 17.58 | 17.70 | +0.912% | 9,404 | -17.966% |
| 2025-10-17 | 17.50 | 17.56 | 17.48 | 17.54 | +0.631% | 8,307 | -17.218% |
| 2025-10-16 | 17.62 | 17.70 | 17.41 | 17.43 | -1.022% | 21,219 | -16.695% |
| 2025-10-15 | 17.52 | 17.67 | 17.52 | 17.61 | +0.801% | 15,674 | -17.547% |
| 2025-10-14 | 17.40 | 17.55 | 17.36 | 17.47 | 0.000% | 17,102 | -16.886% |
| 2025-10-13 | 17.46 | 17.51 | 17.42 | 17.47 | +0.345% | 18,270 | -16.886% |
| 2025-10-10 | 17.68 | 17.68 | 17.38 | 17.41 | -0.798% | 16,076 | -16.600% |
| 2025-10-09 | 17.62 | 17.62 | 17.47 | 17.55 | -0.397% | 18,440 | -17.265% |
| 2025-10-08 | 17.74 | 17.78 | 17.62 | 17.62 | -0.536% | 29,004 | -17.594% |
| 2025-10-07 | 17.75 | 17.78 | 17.69 | 17.71 | -0.197% | 8,406 | -18.036% |
| 2025-10-06 | 17.67 | 17.83 | 17.65 | 17.75 | +0.169% | 36,778 | -18.197% |
| 2025-10-03 | 17.79 | 17.88 | 17.67 | 17.72 | -0.728% | 14,995 | -18.059% |
| 2025-10-02 | 17.92 | 18.00 | 17.78 | 17.85 | -0.557% | 14,529 | -18.655% |
| 2025-10-01 | 17.55 | 17.95 | 17.55 | 17.95 | +1.873% | 15,118 | -19.109% |
| 2025-09-30 | 17.85 | 17.86 | 17.54 | 17.62 | -1.289% | 48,633 | -17.594% |
| 2025-09-29 | 18.02 | 18.02 | 17.85 | 17.85 | -0.335% | 27,939 | -18.655% |
| 2025-09-26 | 17.89 | 17.97 | 17.89 | 17.91 | -0.056% | 11,398 | -18.928% |
| 2025-09-25 | 18.15 | 18.15 | 17.91 | 17.92 | -1.104% | 31,812 | -18.973% |
| 2025-09-24 | 18.25 | 18.25 | 18.10 | 18.12 | -0.385% | 18,019 | -19.868% |
| 2025-09-23 | 18.27 | 18.32 | 18.16 | 18.19 | -0.383% | 13,279 | -20.176% |
| 2025-09-22 | 18.34 | 18.35 | 18.21 | 18.26 | -0.761% | 31,683 | -20.482% |
| 2025-09-19 | 18.33 | 18.42 | 18.10 | 18.40 | +0.382% | 28,148 | -21.087% |
| 2025-09-18 | 18.25 | 18.42 | 18.24 | 18.33 | -0.435% | 11,912 | -20.786% |
| 2025-09-17 | 18.50 | 18.54 | 18.30 | 18.41 | -0.433% | 24,844 | -21.130% |
| 2025-09-16 | 18.35 | 18.57 | 18.35 | 18.49 | +0.489% | 43,882 | -21.471% |
| 2025-09-15 | 18.33 | 18.50 | 18.33 | 18.40 | +0.272% | 24,342 | -21.087% |
| 2025-09-12 | 18.39 | 18.40 | 18.22 | 18.35 | -0.163% | 36,637 | -20.872% |
| 2025-09-11 | 18.15 | 18.45 | 18.15 | 18.38 | +1.267% | 43,825 | -21.001% |
| 2025-09-10 | 18.14 | 18.19 | 18.10 | 18.15 | +0.443% | 34,360 | -20.000% |
| 2025-09-09 | 18.00 | 18.11 | 17.90 | 18.07 | +0.389% | 24,722 | -19.646% |
| 2025-09-08 | 17.89 | 18.06 | 17.87 | 18.00 | +1.580% | 14,807 | -19.333% |
| 2025-09-05 | 17.50 | 17.78 | 17.50 | 17.72 | +1.606% | 17,835 | -18.059% |
| 2025-09-04 | 17.36 | 17.45 | 17.33 | 17.44 | +0.984% | 9,700 | -16.743% |
| 2025-09-03 | 17.20 | 17.27 | 17.19 | 17.27 | +0.817% | 8,641 | -15.924% |
| 2025-09-02 | 17.09 | 17.19 | 17.09 | 17.13 | +0.058% | 25,155 | -15.236% |
| 2025-08-29 | 17.27 | 17.30 | 17.09 | 17.12 | -0.581% | 60,792 | -15.187% |
| 2025-08-28 | 17.21 | 17.24 | 17.20 | 17.22 | +0.116% | 15,501 | -15.679% |
| 2025-08-27 | 17.19 | 17.23 | 17.19 | 17.20 | -0.290% | 8,784 | -15.581% |
| 2025-08-26 | 17.30 | 17.32 | 17.17 | 17.25 | -0.404% | 11,531 | -15.826% |
| 2025-08-25 | 17.44 | 17.44 | 17.31 | 17.32 | -0.460% | 14,059 | -16.166% |
| 2025-08-22 | 17.20 | 17.45 | 17.17 | 17.40 | +1.340% | 15,771 | -16.552% |
| 2025-08-21 | 17.18 | 17.25 | 17.16 | 17.17 | -0.579% | 10,437 | -15.434% |
| 2025-08-20 | 17.33 | 17.33 | 17.24 | 17.27 | -0.173% | 16,194 | -15.924% |
| 2025-08-19 | 17.32 | 17.37 | 17.30 | 17.30 | +0.523% | 19,088 | -16.069% |
| 2025-08-18 | 17.20 | 17.28 | 17.20 | 17.21 | +0.058% | 16,459 | -15.630% |
| 2025-08-15 | 17.26 | 17.26 | 17.18 | 17.20 | -1.630% | 13,049 | -15.581% |
| 2025-08-14 | 17.49 | 17.80 | 17.40 | 17.48 | -0.314% | 26,615 | -16.957% |
| 2025-08-13 | 17.41 | 17.59 | 17.41 | 17.54 | +0.747% | 42,911 | -17.218% |
| 2025-08-12 | 17.26 | 17.42 | 17.26 | 17.41 | +0.869% | 22,929 | -16.600% |
| 2025-08-11 | 17.29 | 17.34 | 17.22 | 17.26 | +0.058% | 13,031 | -15.875% |
| 2025-08-08 | 17.17 | 17.25 | 17.12 | 17.25 | +0.701% | 29,303 | -15.826% |
| 2025-08-07 | 17.27 | 17.29 | 17.10 | 17.13 | -0.598% | 18,233 | -15.236% |
| 2025-08-06 | 17.26 | 17.29 | 17.19 | 17.23 | +0.192% | 30,325 | -15.743% |
| 2025-08-05 | 17.28 | 17.34 | 17.19 | 17.20 | -0.578% | 8,207 | -15.581% |
| 2025-08-04 | 17.18 | 17.30 | 17.15 | 17.30 | +0.786% | 30,980 | -16.069% |
| 2025-08-01 | 17.07 | 17.20 | 17.07 | 17.16 | +0.380% | 17,989 | -15.409% |
| 2025-07-31 | 17.02 | 17.16 | 16.96 | 17.10 | +0.352% | 27,877 | -15.088% |
| 2025-07-30 | 17.11 | 17.15 | 17.00 | 17.04 | -0.235% | 17,750 | -14.789% |
| 2025-07-29 | 17.01 | 17.15 | 17.01 | 17.08 | +0.412% | 14,320 | -14.989% |
| 2025-07-28 | 17.00 | 17.07 | 16.97 | 17.01 | -0.235% | 7,790 | -14.638% |
| 2025-07-25 | 17.05 | 17.05 | 16.98 | 17.05 | +0.412% | 13,024 | -14.839% |
| 2025-07-24 | 16.92 | 17.00 | 16.92 | 16.98 | -0.059% | 3,862 | -14.488% |
| 2025-07-23 | 17.06 | 17.06 | 16.96 | 16.99 | -0.118% | 5,909 | -14.538% |
| 2025-07-22 | 17.04 | 17.05 | 16.96 | 17.01 | -0.235% | 6,659 | -14.638% |
| 2025-07-21 | 17.00 | 17.15 | 16.94 | 17.05 | +0.353% | 19,753 | -14.839% |
| 2025-07-18 | 16.95 | 16.99 | 16.90 | 16.99 | +0.771% | 7,384 | -14.538% |
| 2025-07-17 | 16.76 | 16.90 | 16.76 | 16.86 | +0.597% | 24,000 | -13.879% |
| 2025-07-16 | 16.87 | 16.92 | 16.64 | 16.76 | -0.060% | 17,096 | -13.365% |
| 2025-07-15 | 16.93 | 16.94 | 16.76 | 16.77 | -0.945% | 22,327 | -13.417% |
| 2025-07-14 | 17.05 | 17.05 | 16.84 | 16.93 | -0.651% | 34,392 | -14.235% |
| 2025-07-11 | 17.09 | 17.20 | 17.04 | 17.04 | -0.637% | 21,714 | -14.793% |
| 2025-07-10 | 17.18 | 17.19 | 17.10 | 17.15 | +0.001% | 9,211 | -15.336% |
| 2025-07-09 | 17.03 | 17.22 | 17.03 | 17.15 | +0.764% | 31,198 | -15.335% |
| 2025-07-08 | 16.89 | 17.02 | 16.87 | 17.02 | +0.800% | 11,911 | -14.689% |
| 2025-07-07 | 17.00 | 17.00 | 16.82 | 16.89 | -0.676% | 26,001 | -14.007% |
| 2025-07-03 | 16.95 | 17.05 | 16.85 | 17.00 | +0.177% | 22,439 | -14.588% |
| 2025-07-02 | 16.69 | 16.97 | 16.69 | 16.97 | +1.678% | 28,406 | -14.437% |
| 2025-07-01 | 16.36 | 16.72 | 16.36 | 16.69 | +2.080% | 13,898 | -13.002% |
| 2025-06-30 | 16.50 | 16.50 | 16.35 | 16.35 | -0.487% | 69,019 | -11.193% |
| 2025-06-27 | 16.57 | 16.63 | 16.41 | 16.43 | -0.725% | 21,654 | -11.625% |
| 2025-06-26 | 16.54 | 16.59 | 16.50 | 16.55 | +0.121% | 28,709 | -12.266% |
| 2025-06-25 | 16.47 | 16.55 | 16.43 | 16.53 | +0.121% | 43,624 | -12.160% |
| 2025-06-24 | 16.32 | 16.53 | 16.32 | 16.51 | +1.040% | 18,245 | -12.053% |
| 2025-06-23 | 16.29 | 16.40 | 16.26 | 16.34 | +0.307% | 12,879 | -11.138% |
| 2025-06-20 | 16.29 | 16.33 | 16.24 | 16.29 | +0.370% | 13,917 | -10.866% |
| 2025-06-18 | 16.26 | 16.33 | 16.22 | 16.23 | -0.123% | 12,928 | -10.536% |
| 2025-06-17 | 16.19 | 16.28 | 16.16 | 16.25 | +0.123% | 32,751 | -10.646% |
| 2025-06-16 | 16.22 | 16.28 | 16.10 | 16.23 | +0.123% | 34,022 | -10.536% |
| 2025-06-13 | 16.28 | 16.28 | 16.13 | 16.21 | -0.796% | 20,096 | -10.426% |
| 2025-06-12 | 16.32 | 16.44 | 16.29 | 16.34 | +0.307% | 56,045 | -11.138% |
| 2025-06-11 | 16.42 | 16.45 | 16.29 | 16.29 | -0.549% | 21,607 | -10.866% |
| 2025-06-10 | 16.38 | 16.39 | 16.30 | 16.38 | +0.122% | 17,309 | -11.355% |
| 2025-06-09 | 16.22 | 16.37 | 16.22 | 16.36 | +0.307% | 10,460 | -11.247% |
| 2025-06-06 | 16.31 | 16.43 | 16.25 | 16.31 | -0.245% | 24,829 | -10.975% |
| 2025-06-05 | 16.32 | 16.44 | 16.32 | 16.35 | +0.430% | 8,231 | -11.193% |
| 2025-06-04 | 16.25 | 16.34 | 16.25 | 16.28 | +0.494% | 8,252 | -10.811% |
| 2025-06-03 | 16.28 | 16.28 | 16.20 | 16.20 | +0.186% | 14,156 | -10.370% |
| 2025-06-02 | 16.23 | 16.28 | 16.05 | 16.17 | -0.492% | 38,741 | -10.204% |
| 2025-05-30 | 16.10 | 16.30 | 16.07 | 16.25 | +1.215% | 89,097 | -10.646% |
| 2025-05-29 | 16.04 | 16.14 | 16.04 | 16.05 | +0.344% | 14,459 | -9.561% |
| 2025-05-28 | 16.08 | 16.08 | 15.98 | 16.00 | -0.867% | 18,722 | -9.250% |
| 2025-05-27 | 16.00 | 16.14 | 15.99 | 16.14 | +1.446% | 34,908 | -10.037% |
| 2025-05-23 | 15.89 | 15.96 | 15.81 | 15.91 | -0.500% | 9,864 | -8.737% |
| 2025-05-22 | 15.88 | 16.04 | 15.79 | 15.99 | +0.693% | 26,398 | -9.193% |
| 2025-05-21 | 16.26 | 16.33 | 15.88 | 15.88 | -4.452% | 42,105 | -8.564% |
| 2025-05-20 | 16.42 | 16.65 | 16.42 | 16.62 | +0.484% | 35,194 | -12.635% |
| 2025-05-19 | 16.30 | 16.56 | 16.30 | 16.54 | +0.731% | 29,375 | -12.213% |
| 2025-05-16 | 16.50 | 16.50 | 16.36 | 16.42 | -0.182% | 5,750 | -11.571% |
| 2025-05-15 | 16.34 | 16.47 | 16.33 | 16.45 | +0.735% | 15,738 | -11.733% |
| 2025-05-14 | 16.38 | 16.46 | 16.32 | 16.33 | -0.245% | 18,950 | -11.084% |
| 2025-05-13 | 16.37 | 16.52 | 16.34 | 16.37 | +0.001% | 27,153 | -11.302% |
| 2025-05-12 | 16.51 | 16.58 | 16.36 | 16.37 | -0.061% | 43,020 | -11.301% |
| 2025-05-09 | 16.43 | 16.47 | 16.33 | 16.38 | -0.183% | 19,885 | -11.355% |
| 2025-05-08 | 16.48 | 16.58 | 16.41 | 16.41 | -0.122% | 28,136 | -11.517% |
| 2025-05-07 | 16.41 | 16.50 | 16.41 | 16.43 | +0.122% | 13,158 | -11.625% |
| 2025-05-06 | 16.26 | 16.41 | 16.26 | 16.41 | +0.428% | 9,838 | -11.517% |
| 2025-05-05 | 16.34 | 16.39 | 16.32 | 16.34 | -0.061% | 41,516 | -11.138% |
| 2025-05-02 | 16.39 | 16.49 | 16.35 | 16.35 | +0.739% | 21,853 | -11.193% |
| 2025-05-01 | 16.46 | 16.46 | 16.18 | 16.23 | -0.916% | 23,135 | -10.536% |
| 2025-04-30 | 16.26 | 16.41 | 16.26 | 16.38 | -0.061% | 32,647 | -11.355% |
| 2025-04-29 | 16.41 | 16.49 | 16.39 | 16.39 | -0.183% | 7,289 | -11.409% |
| 2025-04-28 | 16.29 | 16.42 | 16.25 | 16.42 | +0.613% | 18,144 | -11.571% |
| 2025-04-25 | 16.22 | 16.32 | 16.16 | 16.32 | +0.741% | 14,424 | -11.029% |
| 2025-04-24 | 16.13 | 16.25 | 16.09 | 16.20 | +0.746% | 6,160 | -10.370% |
| 2025-04-23 | 15.99 | 16.17 | 15.93 | 16.08 | +2.095% | 83,826 | -9.701% |
| 2025-04-22 | 15.76 | 15.88 | 15.70 | 15.75 | +0.639% | 13,033 | -7.810% |
| 2025-04-21 | 15.60 | 15.67 | 15.47 | 15.65 | +0.192% | 42,393 | -7.220% |
| 2025-04-17 | 15.72 | 15.83 | 15.62 | 15.62 | -0.446% | 14,555 | -7.042% |
| 2025-04-16 | 15.61 | 15.81 | 15.54 | 15.69 | +0.448% | 22,657 | -7.457% |
| 2025-04-15 | 15.57 | 15.69 | 15.55 | 15.62 | +0.450% | 69,814 | -7.042% |
| 2025-04-14 | 15.45 | 15.60 | 15.40 | 15.55 | 0.000% | 46,865 | -6.624% |