USB/PA
U.S. Bancorp Depositary Shares (each representing a 1/100th interest in a share of Series A Non-Cumulative Preferred Stock)
stockNYSEPreferred Stock
At CloseOct 2, 2026
762.62USD0.000%(0.00)150
After-hoursOct 2, 2026 4:10:30 PM EDT
762.62USD0.000%(0.00)
USB/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 760.51 | 765.50 | 760.50 | 762.62 | +0.346% | 1,227 | 0.000% |
| 2026-10-01 | 757.50 | 760.00 | 757.50 | 759.99 | +0.034% | 820 | +0.346% |
| 2026-09-30 | 763.00 | 763.00 | 759.73 | 759.73 | -1.844% | 2,464 | +0.381% |
| 2026-09-29 | 776.96 | 779.00 | 768.00 | 774.00 | -0.129% | 2,965 | -1.470% |
| 2026-09-28 | 775.00 | 775.00 | 775.00 | 775.00 | +0.261% | 524 | -1.597% |
| 2026-09-25 | 774.97 | 774.97 | 764.00 | 772.98 | -0.132% | 1,784 | -1.340% |
| 2026-09-24 | 763.50 | 774.00 | 763.50 | 774.00 | +1.375% | 392 | -1.470% |
| 2026-09-23 | 761.00 | 763.50 | 761.00 | 763.50 | -0.210% | 478 | -0.115% |
| 2026-09-22 | 765.11 | 765.11 | 765.11 | 765.11 | +0.341% | 387 | -0.325% |
| 2026-09-21 | 762.51 | 762.51 | 762.51 | 762.51 | -0.325% | 313 | +0.015% |
| 2026-09-18 | 765.00 | 769.80 | 761.05 | 765.00 | -0.228% | 720 | -0.311% |
| 2026-09-17 | 770.60 | 774.00 | 766.75 | 766.75 | +0.124% | 509 | -0.538% |
| 2026-09-15 | 767.00 | 767.00 | 765.80 | 765.80 | -0.026% | 720 | -0.415% |
| 2026-09-14 | 760.21 | 767.50 | 760.04 | 766.00 | -0.005% | 777 | -0.441% |
| 2026-09-11 | 763.15 | 766.03 | 763.15 | 766.03 | +0.530% | 470 | -0.446% |
| 2026-09-10 | 762.65 | 762.65 | 762.00 | 762.00 | -0.159% | 1,659 | +0.082% |
| 2026-09-09 | 763.14 | 763.21 | 763.14 | 763.21 | -0.696% | 957 | -0.077% |
| 2026-09-08 | 768.56 | 768.56 | 768.56 | 768.56 | +0.092% | 188 | -0.772% |
| 2026-09-04 | 767.44 | 767.85 | 766.00 | 767.85 | +0.483% | 465 | -0.681% |
| 2026-09-03 | 765.00 | 765.00 | 762.65 | 764.16 | +0.198% | 423 | -0.201% |
| 2026-09-02 | 765.00 | 765.00 | 762.65 | 762.65 | -0.177% | 230 | -0.004% |
| 2026-09-01 | 769.43 | 769.93 | 764.00 | 764.00 | -0.396% | 719 | -0.180% |
| 2026-08-31 | 767.04 | 767.04 | 767.04 | 767.04 | -0.255% | 320 | -0.576% |
| 2026-08-28 | 769.04 | 769.04 | 769.00 | 769.00 | -0.019% | 914 | -0.829% |
| 2026-08-27 | 769.15 | 769.15 | 769.15 | 769.15 | -0.370% | 428 | -0.848% |
| 2026-08-26 | 771.00 | 772.00 | 771.00 | 772.00 | +0.240% | 396 | -1.215% |
| 2026-08-25 | 770.15 | 770.15 | 770.15 | 770.15 | +0.207% | 509 | -0.977% |
| 2026-08-24 | 768.56 | 768.56 | 768.56 | 768.56 | -0.315% | 324 | -0.773% |
| 2026-08-21 | 771.00 | 771.00 | 770.00 | 770.99 | -0.004% | 548 | -1.085% |
| 2026-08-20 | 769.50 | 771.02 | 769.50 | 771.02 | -0.127% | 985 | -1.089% |
| 2026-08-19 | 770.00 | 772.00 | 770.00 | 772.00 | +0.130% | 463 | -1.215% |
| 2026-08-18 | 767.50 | 771.00 | 767.00 | 771.00 | +0.183% | 436 | -1.087% |
| 2026-08-17 | 769.79 | 769.79 | 769.60 | 769.60 | -0.370% | 766 | -0.906% |
| 2026-08-13 | 772.58 | 772.72 | 772.45 | 772.45 | +0.448% | 625 | -1.272% |
| 2026-08-12 | 769.34 | 769.34 | 769.00 | 769.00 | -0.510% | 231 | -0.830% |
| 2026-08-11 | 773.32 | 773.32 | 768.93 | 772.95 | -0.259% | 583 | -1.336% |
| 2026-08-10 | 768.00 | 774.96 | 768.00 | 774.96 | +0.841% | 366 | -1.592% |
| 2026-08-07 | 770.00 | 770.00 | 768.50 | 768.50 | +0.196% | 329 | -0.765% |
| 2026-08-06 | 765.00 | 770.00 | 765.00 | 767.00 | -0.381% | 1,414 | -0.571% |
| 2026-08-05 | 765.26 | 769.93 | 762.00 | 769.93 | +0.442% | 914 | -0.949% |
| 2026-08-04 | 762.21 | 766.75 | 762.21 | 766.54 | +0.042% | 503 | -0.512% |
| 2026-08-03 | 766.22 | 766.22 | 766.22 | 766.22 | 0.000% | 434 | -0.470% |
| 2026-07-31 | 766.00 | 769.97 | 766.00 | 766.22 | +0.291% | 992 | -0.470% |
| 2026-07-30 | 762.00 | 764.00 | 762.00 | 764.00 | +0.508% | 343 | -0.180% |
| 2026-07-29 | 754.00 | 760.14 | 754.00 | 760.14 | -0.124% | 637 | +0.327% |
| 2026-07-28 | 761.09 | 761.09 | 761.09 | 761.09 | -0.104% | 395 | +0.202% |
| 2026-07-27 | 760.46 | 761.88 | 760.46 | 761.88 | +0.246% | 509 | +0.097% |
| 2026-07-24 | 760.01 | 760.01 | 760.01 | 760.01 | +0.001% | 579 | +0.344% |
| 2026-07-23 | 761.00 | 762.50 | 759.92 | 760.00 | -0.289% | 1,343 | +0.345% |
| 2026-07-22 | 761.50 | 762.20 | 761.50 | 762.20 | -0.211% | 571 | +0.055% |
| 2026-07-21 | 764.95 | 764.95 | 761.52 | 763.81 | -0.192% | 682 | -0.156% |
| 2026-07-20 | 766.99 | 766.99 | 763.00 | 765.28 | +0.038% | 629 | -0.347% |
| 2026-07-17 | 764.99 | 764.99 | 764.99 | 764.99 | +0.317% | 433 | -0.310% |
| 2026-07-16 | 761.00 | 764.00 | 761.00 | 762.57 | +0.271% | 581 | +0.007% |
| 2026-07-15 | 767.95 | 767.95 | 760.00 | 760.51 | -0.866% | 1,078 | +0.278% |
| 2026-07-14 | 760.00 | 767.70 | 760.00 | 767.15 | +0.994% | 706 | -0.590% |
| 2026-07-13 | 761.35 | 761.35 | 759.57 | 759.60 | -0.206% | 2,809 | +0.398% |
| 2026-07-10 | 769.75 | 769.75 | 760.51 | 761.17 | -0.869% | 1,632 | +0.191% |
| 2026-07-09 | 765.00 | 767.84 | 765.00 | 767.84 | +0.083% | 1,024 | -0.680% |
| 2026-07-08 | 772.02 | 772.02 | 767.20 | 767.20 | -0.006% | 648 | -0.597% |
| 2026-07-07 | 767.25 | 767.25 | 767.25 | 767.25 | +0.112% | 200 | -0.603% |
| 2026-07-06 | 766.00 | 769.00 | 766.00 | 766.39 | -0.469% | 795 | -0.492% |
| 2026-07-02 | 766.50 | 770.41 | 766.50 | 770.00 | +0.457% | 619 | -0.958% |
| 2026-07-01 | 766.00 | 768.97 | 764.17 | 766.50 | -0.052% | 1,412 | -0.506% |
| 2026-06-30 | 766.90 | 772.95 | 766.90 | 766.90 | -0.391% | 6,061 | -0.558% |
| 2026-06-29 | 774.28 | 774.28 | 762.12 | 769.91 | +0.004% | 803 | -0.947% |
| 2026-06-26 | 769.00 | 769.88 | 769.00 | 769.88 | +0.167% | 840 | -0.943% |
| 2026-06-25 | 771.99 | 771.99 | 768.60 | 768.60 | -0.440% | 1,323 | -0.778% |
| 2026-06-24 | 772.93 | 774.90 | 761.03 | 772.00 | +0.001% | 1,247 | -1.215% |
| 2026-06-23 | 767.65 | 771.99 | 767.65 | 771.99 | +0.206% | 1,027 | -1.213% |
| 2026-06-22 | 768.93 | 770.60 | 768.93 | 770.40 | -0.568% | 1,215 | -1.010% |
| 2026-06-18 | 765.31 | 774.80 | 765.31 | 774.80 | +1.030% | 1,314 | -1.572% |
| 2026-06-17 | 765.00 | 767.40 | 765.00 | 766.90 | -0.013% | 1,312 | -0.558% |
| 2026-06-16 | 763.99 | 767.00 | 763.99 | 767.00 | +0.458% | 1,240 | -0.571% |
| 2026-06-15 | 763.56 | 765.50 | 763.00 | 763.50 | -0.196% | 1,059 | -0.115% |
| 2026-06-12 | 765.00 | 765.00 | 765.00 | 765.00 | +0.183% | 360 | -0.311% |
| 2026-06-11 | 766.00 | 768.00 | 763.61 | 763.61 | -0.572% | 322 | -0.129% |
| 2026-06-10 | 768.00 | 768.00 | 768.00 | 768.00 | +0.070% | 495 | -0.700% |
| 2026-06-08 | 767.46 | 767.46 | 767.46 | 767.46 | -0.252% | 563 | -0.630% |
| 2026-06-05 | 767.52 | 769.40 | 767.52 | 769.40 | +0.182% | 388 | -0.881% |
| 2026-06-03 | 768.00 | 774.05 | 768.00 | 768.00 | -0.260% | 1,206 | -0.700% |
| 2026-06-02 | 773.55 | 774.00 | 770.00 | 770.00 | -0.130% | 711 | -0.958% |
| 2026-06-01 | 771.66 | 771.66 | 771.00 | 771.00 | -0.001% | 745 | -1.087% |
| 2026-05-29 | 777.06 | 777.06 | 771.01 | 771.01 | -0.854% | 1,076 | -1.088% |
| 2026-05-28 | 775.12 | 777.65 | 775.02 | 777.65 | +0.343% | 785 | -1.933% |
| 2026-05-26 | 774.31 | 777.50 | 771.10 | 775.00 | +0.069% | 1,148 | -1.597% |
| 2026-05-22 | 772.85 | 774.47 | 772.85 | 774.47 | +0.320% | 323 | -1.530% |
| 2026-05-21 | 772.00 | 772.00 | 772.00 | 772.00 | -0.581% | 199 | -1.215% |
| 2026-05-20 | 776.51 | 776.51 | 776.51 | 776.51 | -0.099% | 238 | -1.789% |
| 2026-05-19 | 777.28 | 777.28 | 777.28 | 777.28 | -0.096% | 384 | -1.886% |
| 2026-05-15 | 778.01 | 778.03 | 777.98 | 778.03 | -0.823% | 408 | -1.980% |
| 2026-05-14 | 784.49 | 784.49 | 784.49 | 784.49 | +0.063% | 257 | -2.788% |
| 2026-05-13 | 779.08 | 787.50 | 779.08 | 784.00 | +0.901% | 966 | -2.727% |
| 2026-05-12 | 775.00 | 777.00 | 772.22 | 777.00 | +0.346% | 1,047 | -1.850% |
| 2026-05-11 | 774.32 | 774.32 | 774.32 | 774.32 | -0.550% | 721 | -1.511% |
| 2026-05-07 | 773.70 | 778.60 | 773.70 | 778.60 | +0.529% | 361 | -2.052% |
| 2026-05-05 | 783.50 | 783.50 | 774.50 | 774.50 | -0.467% | 1,450 | -1.534% |
| 2026-05-04 | 779.92 | 779.92 | 772.00 | 778.13 | -0.974% | 2,059 | -1.993% |
| 2026-05-01 | 789.60 | 789.60 | 782.65 | 785.78 | -0.017% | 620 | -2.947% |
| 2026-04-30 | 781.57 | 785.91 | 779.25 | 785.91 | +0.465% | 1,899 | -2.963% |
| 2026-04-29 | 782.27 | 782.27 | 782.27 | 782.27 | -0.078% | 853 | -2.512% |
| 2026-04-28 | 784.00 | 784.00 | 777.61 | 782.88 | -0.637% | 753 | -2.588% |
| 2026-04-27 | 784.12 | 787.90 | 783.66 | 787.90 | -0.392% | 1,240 | -3.208% |
| 2026-04-24 | 786.00 | 791.00 | 786.00 | 791.00 | +0.572% | 1,239 | -3.588% |
| 2026-04-23 | 784.00 | 786.50 | 784.00 | 786.50 | +0.103% | 586 | -3.036% |
| 2026-04-22 | 777.30 | 786.59 | 777.30 | 785.69 | +1.271% | 1,441 | -2.936% |
| 2026-04-21 | 781.00 | 785.78 | 775.83 | 775.83 | -0.916% | 883 | -1.702% |
| 2026-04-20 | 780.12 | 786.94 | 780.12 | 783.00 | -0.504% | 888 | -2.603% |
| 2026-04-17 | 778.30 | 786.97 | 778.30 | 786.97 | +1.036% | 2,232 | -3.094% |
| 2026-04-16 | 775.51 | 782.00 | 775.00 | 778.90 | -0.138% | 2,355 | -2.090% |
| 2026-04-15 | 780.00 | 782.00 | 779.98 | 779.98 | -0.513% | 1,654 | -2.225% |
| 2026-04-14 | 769.00 | 785.00 | 769.00 | 784.00 | +2.230% | 4,015 | -2.727% |
| 2026-04-13 | 759.10 | 766.90 | 759.00 | 766.90 | +0.439% | 1,288 | -0.558% |
| 2026-04-10 | 757.49 | 763.55 | 757.49 | 763.55 | +0.204% | 1,084 | -0.122% |
| 2026-04-09 | 755.00 | 762.00 | 755.00 | 762.00 | -0.121% | 1,019 | +0.082% |
| 2026-04-08 | 758.26 | 762.92 | 757.00 | 762.92 | +0.782% | 1,185 | -0.039% |
| 2026-04-07 | 753.00 | 757.00 | 748.52 | 757.00 | -0.132% | 2,188 | +0.743% |
| 2026-04-06 | 752.00 | 758.00 | 752.00 | 758.00 | +0.065% | 1,019 | +0.610% |
| 2026-04-02 | 753.12 | 757.51 | 753.12 | 757.51 | +0.374% | 1,143 | +0.675% |
| 2026-04-01 | 753.99 | 754.69 | 753.34 | 754.69 | +0.625% | 1,033 | +1.051% |
| 2026-03-31 | 762.20 | 762.20 | 750.00 | 750.00 | -2.471% | 4,971 | +1.683% |
| 2026-03-27 | 769.00 | 769.00 | 769.00 | 769.00 | +1.324% | 549 | -0.829% |
| 2026-03-26 | 769.05 | 771.98 | 758.95 | 758.95 | -1.214% | 980 | +0.484% |
| 2026-03-25 | 769.28 | 773.99 | 767.94 | 768.27 | +0.166% | 671 | -0.736% |
| 2026-03-24 | 769.86 | 769.86 | 763.00 | 767.00 | -0.379% | 821 | -0.571% |
| 2026-03-23 | 769.92 | 769.92 | 769.92 | 769.92 | +0.250% | 401 | -0.948% |
| 2026-03-20 | 769.99 | 773.00 | 767.61 | 768.00 | -0.389% | 1,850 | -0.700% |
| 2026-03-19 | 767.97 | 771.00 | 767.63 | 771.00 | +0.355% | 1,295 | -1.087% |
| 2026-03-18 | 777.79 | 777.79 | 763.77 | 768.27 | -0.737% | 2,794 | -0.735% |
| 2026-03-16 | 776.01 | 778.00 | 773.97 | 773.97 | -0.261% | 887 | -1.467% |
| 2026-03-13 | 776.00 | 776.00 | 776.00 | 776.00 | -0.129% | 338 | -1.724% |
| 2026-03-12 | 773.79 | 777.00 | 773.79 | 777.00 | +0.001% | 471 | -1.850% |
| 2026-03-11 | 772.41 | 777.00 | 772.41 | 776.99 | +0.406% | 434 | -1.849% |
| 2026-03-10 | 776.00 | 776.12 | 773.85 | 773.85 | +0.045% | 278 | -1.451% |
| 2026-03-09 | 775.00 | 775.00 | 773.50 | 773.50 | -0.795% | 765 | -1.407% |
| 2026-03-06 | 778.50 | 779.70 | 777.91 | 779.70 | +0.008% | 457 | -2.190% |
| 2026-03-05 | 777.59 | 780.55 | 773.51 | 779.64 | +0.118% | 649 | -2.183% |
| 2026-03-04 | 777.95 | 778.99 | 775.51 | 778.72 | +0.093% | 838 | -2.067% |
| 2026-03-03 | 784.68 | 785.00 | 775.62 | 778.00 | -1.144% | 2,079 | -1.977% |
| 2026-03-02 | 786.96 | 787.00 | 781.02 | 787.00 | +0.539% | 859 | -3.098% |
| 2026-02-27 | 783.73 | 786.50 | 782.67 | 782.78 | -0.536% | 2,637 | -2.575% |
| 2026-02-26 | 782.00 | 787.00 | 782.00 | 787.00 | +0.386% | 812 | -3.098% |
| 2026-02-25 | 783.52 | 786.38 | 783.52 | 783.98 | -0.131% | 982 | -2.724% |
| 2026-02-24 | 785.00 | 785.00 | 785.00 | 785.00 | 0.000% | 568 | -2.851% |
| 2026-02-23 | 788.00 | 788.00 | 785.00 | 785.00 | -0.381% | 534 | -2.851% |
| 2026-02-20 | 789.00 | 789.00 | 787.25 | 788.00 | -0.158% | 1,545 | -3.221% |
| 2026-02-19 | 787.25 | 790.94 | 787.25 | 789.25 | +0.032% | 1,120 | -3.374% |
| 2026-02-18 | 786.59 | 792.52 | 785.50 | 789.00 | -0.209% | 1,597 | -3.343% |
| 2026-02-17 | 789.92 | 790.65 | 787.47 | 790.65 | +0.085% | 1,064 | -3.545% |
| 2026-02-13 | 778.00 | 789.98 | 778.00 | 789.98 | +1.507% | 2,655 | -3.463% |
| 2026-02-12 | 781.00 | 781.00 | 778.25 | 778.25 | -0.059% | 615 | -2.008% |
| 2026-02-11 | 777.96 | 779.35 | 776.40 | 778.71 | -0.004% | 2,199 | -2.066% |
| 2026-02-10 | 780.00 | 783.03 | 778.75 | 778.75 | -0.156% | 1,506 | -2.070% |
| 2026-02-09 | 780.00 | 780.00 | 775.24 | 779.96 | +0.422% | 949 | -2.223% |
| 2026-02-05 | 776.06 | 778.00 | 775.31 | 776.68 | -0.298% | 698 | -1.810% |
| 2026-02-04 | 779.00 | 779.00 | 779.00 | 779.00 | -0.118% | 540 | -2.102% |
| 2026-02-03 | 780.00 | 780.00 | 775.31 | 779.92 | -0.138% | 450 | -2.218% |
| 2026-02-02 | 778.96 | 781.00 | 778.00 | 781.00 | +0.328% | 905 | -2.353% |
| 2026-01-30 | 781.00 | 781.00 | 778.00 | 778.45 | +0.449% | 1,593 | -2.033% |
| 2026-01-29 | 770.40 | 776.00 | 770.00 | 774.97 | 0.000% | 2,765 | -1.593% |
| 2026-01-28 | 775.31 | 775.31 | 771.00 | 774.97 | -0.135% | 1,786 | -1.593% |
| 2026-01-27 | 775.53 | 777.89 | 775.53 | 776.02 | +0.064% | 717 | -1.726% |
| 2026-01-26 | 775.52 | 775.52 | 775.52 | 775.52 | -0.292% | 437 | -1.664% |
| 2026-01-23 | 775.00 | 777.80 | 775.00 | 777.80 | -0.003% | 437 | -1.951% |
| 2026-01-22 | 777.30 | 778.50 | 772.60 | 777.82 | +0.235% | 567 | -1.954% |
| 2026-01-21 | 774.20 | 777.37 | 772.61 | 776.00 | +0.128% | 1,665 | -1.724% |
| 2026-01-20 | 775.00 | 780.49 | 775.00 | 775.01 | -0.439% | 1,061 | -1.598% |
| 2026-01-16 | 777.20 | 780.42 | 777.00 | 778.42 | -0.342% | 1,078 | -2.030% |
| 2026-01-15 | 776.00 | 781.10 | 776.00 | 781.10 | +0.004% | 764 | -2.366% |
| 2026-01-14 | 774.20 | 782.33 | 774.20 | 781.07 | +1.175% | 1,754 | -2.362% |
| 2026-01-13 | 766.15 | 772.25 | 766.15 | 772.00 | +0.974% | 1,268 | -1.215% |
| 2026-01-12 | 766.66 | 766.66 | 762.66 | 764.55 | -0.059% | 1,403 | -0.252% |
| 2026-01-09 | 765.21 | 765.21 | 763.00 | 765.00 | -0.027% | 2,512 | -0.311% |
| 2026-01-08 | 760.96 | 766.90 | 760.96 | 765.21 | +0.044% | 1,835 | -0.338% |
| 2026-01-07 | 762.16 | 766.00 | 762.00 | 764.87 | +0.114% | 2,244 | -0.294% |
| 2026-01-06 | 767.09 | 767.34 | 763.01 | 764.00 | -0.282% | 2,112 | -0.180% |
| 2026-01-05 | 763.05 | 767.41 | 762.86 | 766.16 | +0.110% | 2,226 | -0.462% |
| 2026-01-02 | 773.00 | 773.50 | 762.00 | 765.32 | +0.110% | 2,277 | -0.352% |
| 2025-12-31 | 767.00 | 767.00 | 760.49 | 764.48 | -1.972% | 1,154 | -0.242% |
| 2025-12-30 | 773.74 | 779.86 | 772.50 | 779.86 | +0.790% | 2,404 | -2.210% |
| 2025-12-29 | 775.12 | 778.21 | 773.74 | 773.74 | -0.599% | 1,191 | -1.437% |
| 2025-12-26 | 776.11 | 780.37 | 776.11 | 778.40 | -0.205% | 1,053 | -2.027% |
| 2025-12-24 | 779.50 | 781.90 | 777.00 | 780.00 | -0.256% | 805 | -2.228% |
| 2025-12-23 | 772.20 | 784.99 | 771.88 | 782.00 | +1.269% | 821 | -2.478% |
| 2025-12-22 | 772.00 | 774.40 | 770.11 | 772.20 | +0.026% | 2,791 | -1.240% |
| 2025-12-19 | 773.56 | 777.44 | 771.00 | 772.00 | -0.351% | 1,980 | -1.215% |
| 2025-12-18 | 773.51 | 774.72 | 773.51 | 774.72 | +0.212% | 687 | -1.562% |
| 2025-12-17 | 780.00 | 780.00 | 770.00 | 773.08 | -0.252% | 2,088 | -1.353% |
| 2025-12-16 | 778.50 | 778.50 | 775.03 | 775.03 | -0.637% | 1,186 | -1.601% |
| 2025-12-15 | 780.00 | 785.00 | 780.00 | 780.00 | 0.000% | 1,820 | -2.228% |
| 2025-12-12 | 785.00 | 785.00 | 780.00 | 780.00 | -0.889% | 977 | -2.228% |
| 2025-12-11 | 780.40 | 787.00 | 780.40 | 787.00 | -0.657% | 888 | -3.098% |
| 2025-12-10 | 795.50 | 795.50 | 787.00 | 792.21 | -0.100% | 1,494 | -3.734% |
| 2025-12-09 | 793.00 | 793.00 | 793.00 | 793.00 | 0.000% | 631 | -3.831% |
| 2025-12-08 | 794.00 | 794.00 | 788.25 | 793.00 | -0.111% | 615 | -3.831% |
| 2025-12-05 | 791.99 | 793.88 | 791.24 | 793.88 | +0.523% | 736 | -3.937% |
| 2025-12-04 | 792.18 | 792.18 | 787.00 | 789.75 | -0.032% | 871 | -3.435% |
| 2025-12-03 | 787.88 | 790.42 | 774.20 | 790.00 | +0.247% | 1,055 | -3.466% |
| 2025-12-02 | 785.91 | 789.99 | 782.24 | 788.05 | +0.400% | 1,660 | -3.227% |
| 2025-12-01 | 781.15 | 784.91 | 781.15 | 784.91 | -0.186% | 777 | -2.840% |
| 2025-11-28 | 781.38 | 786.41 | 781.38 | 786.37 | +1.095% | 1,899 | -3.020% |
| 2025-11-26 | 777.00 | 779.00 | 775.01 | 777.85 | +0.303% | 1,893 | -1.958% |
| 2025-11-25 | 778.01 | 778.01 | 773.94 | 775.50 | -0.577% | 3,361 | -1.661% |
| 2025-11-24 | 776.65 | 781.81 | 776.35 | 780.00 | +0.069% | 3,446 | -2.228% |
| 2025-11-21 | 765.15 | 779.46 | 764.00 | 779.46 | +1.567% | 4,206 | -2.160% |
| 2025-11-20 | 772.28 | 772.88 | 767.44 | 767.44 | -0.462% | 4,799 | -0.627% |
| 2025-11-19 | 776.14 | 776.14 | 771.00 | 771.00 | -1.024% | 2,706 | -1.086% |
| 2025-11-18 | 771.00 | 778.97 | 769.99 | 778.97 | +0.643% | 3,710 | -2.099% |
| 2025-11-17 | 777.16 | 778.65 | 772.00 | 773.99 | -0.130% | 2,136 | -1.469% |
| 2025-11-14 | 772.99 | 775.00 | 770.00 | 775.00 | +0.514% | 3,223 | -1.597% |
| 2025-11-13 | 772.65 | 775.28 | 769.99 | 771.03 | -0.640% | 4,261 | -1.091% |
| 2025-11-12 | 775.00 | 777.90 | 775.00 | 776.00 | 0.000% | 1,825 | -1.724% |
| 2025-11-11 | 777.31 | 780.95 | 770.01 | 776.00 | -0.133% | 2,991 | -1.724% |
| 2025-11-10 | 778.00 | 780.02 | 777.03 | 777.03 | -0.090% | 742 | -1.854% |
| 2025-11-07 | 781.00 | 785.00 | 773.61 | 777.73 | -0.573% | 4,162 | -1.943% |
| 2025-11-06 | 777.10 | 786.72 | 777.10 | 782.21 | -0.734% | 1,446 | -2.504% |
| 2025-11-05 | 785.00 | 787.99 | 780.00 | 787.99 | +0.894% | 1,541 | -3.219% |
| 2025-11-04 | 782.00 | 793.00 | 781.01 | 781.01 | -0.508% | 1,580 | -2.354% |
| 2025-11-03 | 788.50 | 788.90 | 781.20 | 785.00 | -0.633% | 3,137 | -2.851% |
| 2025-10-31 | 794.00 | 794.00 | 790.00 | 790.00 | -0.253% | 6,526 | -3.466% |
| 2025-10-30 | 799.85 | 799.85 | 788.91 | 792.00 | -1.371% | 7,192 | -3.709% |
| 2025-10-29 | 803.01 | 803.01 | 803.01 | 803.01 | -0.636% | 1,735 | -5.030% |
| 2025-10-21 | 808.01 | 808.16 | 808.01 | 808.15 | -0.474% | 1,718 | -5.634% |
| 2025-10-17 | 813.50 | 813.50 | 812.00 | 812.00 | +0.770% | 1,336 | -6.081% |
| 2025-10-16 | 812.60 | 812.60 | 805.80 | 805.80 | -0.148% | 1,483 | -5.358% |
| 2025-10-15 | 806.00 | 806.99 | 806.00 | 806.99 | -0.370% | 1,491 | -5.498% |
| 2025-10-14 | 806.56 | 809.99 | 803.30 | 809.99 | -0.001% | 3,381 | -5.848% |
| 2025-10-13 | 818.33 | 818.33 | 810.00 | 810.00 | -2.406% | 5,992 | -5.849% |
| 2025-10-10 | 826.06 | 829.97 | 826.06 | 829.97 | +0.481% | 1,041 | -8.114% |
| 2025-10-08 | 826.00 | 826.00 | 826.00 | 826.00 | +0.609% | 1,027 | -7.673% |
| 2025-10-06 | 820.00 | 821.70 | 820.00 | 821.00 | +0.122% | 1,577 | -7.111% |
| 2025-10-03 | 822.00 | 822.00 | 819.00 | 820.00 | +0.122% | 2,855 | -6.997% |
| 2025-10-02 | 821.09 | 821.09 | 819.00 | 819.00 | -0.426% | 2,854 | -6.884% |
| 2025-09-30 | 825.94 | 825.94 | 822.50 | 822.50 | -2.083% | 1,801 | -7.280% |
| 2025-09-29 | 840.00 | 840.00 | 840.00 | 840.00 | +1.205% | 435 | -9.212% |
| 2025-09-26 | 832.50 | 832.50 | 830.00 | 830.00 | -1.346% | 2,757 | -8.118% |
| 2025-09-25 | 841.32 | 841.32 | 841.32 | 841.32 | +0.311% | 431 | -9.354% |
| 2025-09-24 | 838.72 | 838.72 | 838.72 | 838.72 | +0.050% | 569 | -9.073% |
| 2025-09-22 | 838.30 | 838.30 | 838.30 | 838.30 | +0.866% | 1,359 | -9.028% |
| 2025-09-17 | 834.00 | 834.00 | 831.10 | 831.10 | -0.834% | 1,449 | -8.239% |
| 2025-09-15 | 838.09 | 838.09 | 838.09 | 838.09 | +0.975% | 720 | -9.005% |
| 2025-09-12 | 830.00 | 830.00 | 830.00 | 830.00 | -0.240% | 2,192 | -8.118% |
| 2025-09-11 | 832.00 | 832.00 | 832.00 | 832.00 | 0.000% | 1,663 | -8.339% |
| 2025-09-10 | 835.68 | 835.68 | 832.00 | 832.00 | 0.000% | 1,530 | -8.339% |
| 2025-09-09 | 832.00 | 832.10 | 829.25 | 832.00 | -0.120% | 3,261 | -8.339% |
| 2025-09-08 | 839.78 | 839.78 | 833.00 | 833.00 | -0.120% | 1,866 | -8.449% |
| 2025-09-05 | 835.00 | 835.00 | 826.34 | 834.00 | +0.237% | 1,617 | -8.559% |
| 2025-09-04 | 830.55 | 835.00 | 830.55 | 832.02 | -0.233% | 790 | -8.341% |
| 2025-09-03 | 833.97 | 833.97 | 833.97 | 833.97 | +0.297% | 1,030 | -8.555% |
| 2025-09-02 | 824.63 | 835.55 | 824.63 | 831.50 | +0.367% | 2,333 | -8.284% |
| 2025-08-29 | 830.96 | 832.22 | 828.46 | 828.46 | -0.425% | 5,283 | -7.947% |
| 2025-08-28 | 830.56 | 832.05 | 826.00 | 832.00 | -0.120% | 2,472 | -8.339% |
| 2025-08-27 | 828.01 | 833.12 | 828.01 | 833.00 | +0.120% | 3,232 | -8.449% |
| 2025-08-25 | 832.00 | 832.00 | 832.00 | 832.00 | 0.000% | 1,633 | -8.339% |
| 2025-08-21 | 828.00 | 832.00 | 828.00 | 832.00 | +0.106% | 1,684 | -8.339% |
| 2025-08-19 | 828.87 | 833.46 | 827.95 | 831.12 | +0.272% | 1,037 | -8.242% |
| 2025-08-18 | 828.87 | 828.87 | 828.87 | 828.87 | +0.226% | 740 | -7.993% |
| 2025-08-15 | 827.00 | 827.00 | 827.00 | 827.00 | +0.303% | 3,198 | -7.785% |
| 2025-08-14 | 825.20 | 825.20 | 824.50 | 824.50 | +0.182% | 557 | -7.505% |
| 2025-08-13 | 831.21 | 831.21 | 822.10 | 823.00 | -0.248% | 2,759 | -7.336% |
| 2025-08-12 | 825.05 | 825.05 | 825.05 | 825.05 | -0.117% | 1,906 | -7.567% |
| 2025-08-11 | 826.02 | 826.02 | 826.02 | 826.02 | -0.854% | 777 | -7.675% |
| 2025-08-07 | 833.14 | 833.14 | 833.14 | 833.14 | +0.614% | 461 | -8.464% |
| 2025-08-05 | 828.05 | 828.05 | 828.05 | 828.05 | -0.594% | 552 | -7.901% |
| 2025-08-04 | 831.00 | 833.00 | 831.00 | 833.00 | -0.120% | 1,602 | -8.449% |
| 2025-07-31 | 831.88 | 834.00 | 831.88 | 834.00 | +0.846% | 2,365 | -8.559% |
| 2025-07-28 | 827.00 | 827.00 | 827.00 | 827.00 | +0.120% | 252 | -7.785% |
| 2025-07-25 | 824.00 | 826.01 | 824.00 | 826.01 | -0.541% | 970 | -7.674% |
| 2025-07-22 | 830.50 | 830.50 | 830.50 | 830.50 | +0.850% | 996 | -8.173% |
| 2025-07-17 | 823.50 | 823.50 | 823.50 | 823.50 | -0.303% | 990 | -7.393% |
| 2025-07-14 | 827.00 | 827.00 | 826.00 | 826.00 | -0.482% | 1,706 | -7.673% |
| 2025-07-11 | 830.00 | 830.00 | 830.00 | 830.00 | 0.000% | 942 | -8.118% |
| 2025-07-10 | 822.12 | 830.00 | 822.12 | 830.00 | +0.423% | 1,530 | -8.118% |
| 2025-07-09 | 824.00 | 834.00 | 824.00 | 826.50 | +0.303% | 3,784 | -7.729% |
| 2025-07-08 | 825.00 | 825.00 | 824.00 | 824.00 | +0.795% | 1,186 | -7.449% |
| 2025-07-07 | 833.00 | 835.80 | 815.40 | 817.50 | -1.978% | 5,255 | -6.713% |
| 2025-07-03 | 834.50 | 834.50 | 834.00 | 834.00 | +0.017% | 758 | -8.559% |
| 2025-07-01 | 824.20 | 833.86 | 823.00 | 833.86 | +1.172% | 6,803 | -8.543% |
| 2025-06-30 | 825.45 | 831.00 | 824.20 | 824.20 | -1.905% | 7,665 | -7.471% |
| 2025-06-27 | 847.00 | 847.00 | 840.21 | 840.21 | -0.802% | 1,011 | -9.234% |
| 2025-06-26 | 847.00 | 847.00 | 847.00 | 847.00 | -0.047% | 637 | -9.962% |
| 2025-06-24 | 844.91 | 847.40 | 842.63 | 847.40 | +0.284% | 1,339 | -10.004% |
| 2025-06-23 | 845.00 | 845.00 | 844.87 | 845.00 | +0.237% | 2,258 | -9.749% |
| 2025-06-16 | 841.23 | 843.00 | 841.23 | 843.00 | +0.238% | 1,011 | -9.535% |
| 2025-06-09 | 834.12 | 841.00 | 834.12 | 841.00 | +0.012% | 639 | -9.320% |
| 2025-06-06 | 840.90 | 840.90 | 840.90 | 840.90 | +0.322% | 533 | -9.309% |
| 2025-06-04 | 838.20 | 838.20 | 838.20 | 838.20 | +0.024% | 879 | -9.017% |
| 2025-06-03 | 834.21 | 838.00 | 834.21 | 838.00 | +0.299% | 971 | -8.995% |
| 2025-06-02 | 830.98 | 835.50 | 830.98 | 835.50 | +0.651% | 646 | -8.723% |
| 2025-05-30 | 838.00 | 838.00 | 830.10 | 830.10 | -1.181% | 5,157 | -8.129% |
| 2025-05-29 | 840.00 | 840.02 | 840.00 | 840.02 | -0.241% | 646 | -9.214% |
| 2025-05-27 | 842.05 | 842.05 | 842.05 | 842.05 | -0.349% | 388 | -9.433% |
| 2025-05-19 | 841.99 | 847.73 | 841.99 | 845.00 | -0.026% | 1,309 | -9.749% |
| 2025-05-16 | 845.22 | 845.22 | 845.22 | 845.22 | +0.382% | 582 | -9.772% |
| 2025-05-15 | 842.00 | 842.00 | 842.00 | 842.00 | +0.059% | 745 | -9.427% |
| 2025-05-13 | 838.00 | 841.50 | 838.00 | 841.50 | -0.535% | 1,829 | -9.373% |
| 2025-05-12 | 846.03 | 846.03 | 846.03 | 846.03 | -0.350% | 1,013 | -9.859% |
| 2025-05-08 | 847.95 | 849.00 | 846.01 | 849.00 | -0.235% | 1,133 | -10.174% |
| 2025-05-07 | 848.05 | 853.40 | 844.83 | 851.00 | +0.949% | 1,967 | -10.385% |
| 2025-05-06 | 847.50 | 849.99 | 843.00 | 843.00 | -0.824% | 1,485 | -9.535% |
| 2025-05-05 | 850.00 | 853.10 | 850.00 | 850.00 | +0.711% | 2,443 | -10.280% |
| 2025-04-30 | 842.51 | 847.37 | 842.51 | 844.00 | +0.119% | 3,062 | -9.642% |
| 2025-04-29 | 843.00 | 843.00 | 843.00 | 843.00 | -0.059% | 868 | -9.535% |
| 2025-04-28 | 840.00 | 843.78 | 840.00 | 843.50 | +0.287% | 860 | -9.588% |
| 2025-04-25 | 841.09 | 841.09 | 841.09 | 841.09 | +0.010% | 5,480 | -9.329% |
| 2025-04-24 | 839.00 | 841.00 | 839.00 | 841.00 | +0.179% | 1,134 | -9.320% |
| 2025-04-23 | 839.50 | 839.50 | 839.50 | 839.50 | +0.402% | 968 | -9.158% |
| 2025-04-22 | 843.00 | 843.00 | 836.14 | 836.14 | -0.341% | 2,027 | -8.793% |
| 2025-04-21 | 837.50 | 839.00 | 825.30 | 839.00 | +0.714% | 6,603 | -9.103% |
| 2025-04-17 | 837.39 | 837.39 | 830.53 | 833.05 | -0.233% | 2,914 | -8.454% |
| 2025-04-16 | 835.00 | 835.00 | 835.00 | 835.00 | +0.360% | 566 | -8.668% |
| 2025-04-15 | 830.00 | 832.00 | 830.00 | 832.00 | -1.028% | 2,239 | -8.339% |
| 2025-04-14 | 840.64 | 840.64 | 840.64 | 840.64 | +1.306% | 470 | -9.281% |
| 2025-04-11 | 833.00 | 839.99 | 829.80 | 829.80 | -1.214% | 1,608 | -8.096% |
| 2025-04-10 | 840.00 | 840.00 | 840.00 | 840.00 | -0.705% | 1,695 | -9.212% |
| 2025-04-09 | 825.00 | 845.96 | 817.00 | 845.96 | +2.206% | 3,142 | -9.851% |
| 2025-04-08 | 835.25 | 835.25 | 827.70 | 827.70 | +0.327% | 1,968 | -7.862% |
| 2025-04-07 | 840.24 | 840.24 | 808.00 | 825.00 | -2.022% | 3,689 | -7.561% |
| 2025-04-04 | 850.00 | 850.00 | 830.00 | 842.03 | -0.820% | 4,137 | -9.431% |
| 2025-04-03 | 848.99 | 848.99 | 848.99 | 848.99 | -1.280% | 1,717 | -10.173% |
| 2025-04-02 | 860.00 | 860.00 | 860.00 | 860.00 | -0.197% | 662 | -11.323% |
| 2025-04-01 | 863.20 | 866.00 | 860.00 | 861.70 | +0.081% | 1,770 | -11.498% |
| 2025-03-31 | 863.32 | 863.32 | 861.00 | 861.00 | -2.592% | 6,025 | -11.426% |
| 2025-03-28 | 889.69 | 889.69 | 883.91 | 883.91 | -1.102% | 1,011 | -13.722% |
| 2025-03-24 | 893.76 | 893.76 | 893.76 | 893.76 | +0.705% | 646 | -14.673% |
| 2025-03-21 | 887.50 | 887.50 | 887.50 | 887.50 | +0.405% | 1,107 | -14.071% |
| 2025-03-20 | 883.92 | 883.92 | 883.92 | 883.92 | -0.459% | 486 | -13.723% |
| 2025-03-19 | 888.00 | 888.00 | 888.00 | 888.00 | -0.352% | 1,128 | -14.119% |
| 2025-03-18 | 891.14 | 891.14 | 891.14 | 891.14 | +1.612% | 915 | -14.422% |
| 2025-03-13 | 895.00 | 895.00 | 877.00 | 877.00 | -1.337% | 899 | -13.042% |
| 2025-03-12 | 887.96 | 889.96 | 887.96 | 888.88 | +1.586% | 1,648 | -14.204% |
| 2025-03-11 | 889.99 | 889.99 | 875.00 | 875.00 | -1.359% | 489 | -12.843% |
| 2025-03-06 | 887.06 | 887.06 | 887.06 | 887.06 | -0.336% | 695 | -14.028% |
| 2025-03-03 | 890.05 | 890.05 | 890.05 | 890.05 | -0.107% | 525 | -14.317% |
| 2025-02-28 | 899.23 | 899.23 | 891.00 | 891.00 | -1.031% | 1,326 | -14.408% |
| 2025-02-25 | 900.28 | 900.28 | 880.00 | 900.28 | +2.101% | 1,523 | -15.291% |
| 2025-02-24 | 881.75 | 881.75 | 881.75 | 881.75 | +0.313% | 763 | -13.511% |
| 2025-02-20 | 879.00 | 879.00 | 879.00 | 879.00 | +0.228% | 1,088 | -13.240% |
| 2025-02-18 | 875.93 | 877.00 | 875.93 | 877.00 | -0.115% | 1,179 | -13.042% |
| 2025-02-14 | 878.00 | 878.01 | 878.00 | 878.01 | +0.574% | 1,161 | -13.142% |
| 2025-02-13 | 874.96 | 875.00 | 873.00 | 873.00 | +0.345% | 907 | -12.644% |
| 2025-02-12 | 867.87 | 870.05 | 867.87 | 870.00 | +0.439% | 1,666 | -12.342% |
| 2025-02-10 | 867.05 | 867.05 | 865.09 | 866.20 | -0.437% | 3,052 | -11.958% |
| 2025-02-06 | 869.40 | 870.00 | 869.40 | 870.00 | -0.571% | 2,406 | -12.342% |
| 2025-02-05 | 875.00 | 875.00 | 875.00 | 875.00 | +0.744% | 1,304 | -12.843% |
| 2025-02-04 | 874.55 | 874.55 | 868.53 | 868.53 | -0.168% | 428 | -12.194% |
| 2025-02-03 | 870.00 | 870.00 | 870.00 | 870.00 | +0.034% | 889 | -12.342% |
| 2025-01-31 | 877.00 | 877.00 | 866.00 | 869.70 | -0.903% | 1,561 | -12.312% |
| 2025-01-30 | 877.62 | 877.62 | 877.62 | 877.62 | +0.645% | 488 | -13.104% |
| 2025-01-28 | 880.20 | 880.20 | 872.00 | 872.00 | -0.741% | 953 | -12.543% |
| 2025-01-27 | 873.90 | 882.45 | 873.90 | 878.51 | +0.385% | 2,906 | -13.191% |
| 2025-01-24 | 865.00 | 875.14 | 865.00 | 875.14 | +0.438% | 2,059 | -12.857% |
| 2025-01-23 | 868.33 | 871.32 | 868.33 | 871.32 | +0.964% | 694 | -12.475% |
| 2025-01-22 | 872.06 | 872.06 | 863.00 | 863.00 | -1.263% | 2,307 | -11.631% |
| 2025-01-21 | 871.01 | 874.04 | 871.01 | 874.04 | -0.198% | 2,477 | -12.747% |
| 2025-01-17 | 875.77 | 875.77 | 875.77 | 875.77 | +0.973% | 2,059 | -12.920% |
| 2025-01-16 | 867.01 | 872.50 | 867.01 | 867.33 | -0.421% | 2,533 | -12.072% |
| 2025-01-15 | 889.96 | 889.96 | 871.00 | 871.00 | +1.871% | 1,635 | -12.443% |
| 2025-01-14 | 855.00 | 855.00 | 855.00 | 855.00 | +0.470% | 818 | -10.804% |
| 2025-01-13 | 851.00 | 851.00 | 851.00 | 851.00 | +0.118% | 695 | -10.385% |
| 2025-01-10 | 863.47 | 863.47 | 847.00 | 850.00 | -0.968% | 1,396 | -10.280% |
| 2025-01-08 | 854.59 | 858.31 | 854.59 | 858.31 | -0.370% | 1,839 | -11.148% |
| 2025-01-07 | 865.01 | 870.00 | 861.50 | 861.50 | -0.114% | 1,664 | -11.477% |
| 2025-01-06 | 862.48 | 862.48 | 862.48 | 862.48 | -0.215% | 1,308 | -11.578% |
| 2025-01-03 | 864.34 | 864.34 | 864.34 | 864.34 | +1.211% | 1,142 | -11.768% |
| 2025-01-02 | 860.00 | 860.00 | 853.26 | 854.00 | +0.183% | 1,702 | -10.700% |
| 2024-12-31 | 852.44 | 852.44 | 852.44 | 852.44 | -2.250% | 5,970 | -10.537% |
| 2024-12-30 | 862.94 | 872.06 | 861.02 | 872.06 | +0.122% | 1,965 | -12.549% |
| 2024-12-20 | 872.00 | 872.00 | 869.00 | 871.00 | -0.103% | 1,395 | -12.443% |
| 2024-12-18 | 877.00 | 881.00 | 871.90 | 871.90 | 0.000% | 2,764 | -12.533% |