USB/PH
US Bancorp Depositary Shares (1/1,000 Interest in Ser. B Non-Cum. Prptl. Prfrd. Stock)
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.32USD0.000%(0.00)14,464
After-hoursOct 2, 2026 4:10:30 PM EDT
18.32USD0.000%(0.00)
USB/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.30 | 18.44 | 18.25 | 18.32 | -0.055% | 89,043 | 0.000% |
| 2026-10-01 | 18.36 | 18.41 | 18.23 | 18.33 | +0.055% | 78,810 | -0.055% |
| 2026-09-30 | 18.38 | 18.42 | 18.23 | 18.32 | -1.558% | 189,321 | 0.000% |
| 2026-09-29 | 18.60 | 18.74 | 18.52 | 18.61 | -0.214% | 183,286 | -1.558% |
| 2026-09-28 | 18.56 | 18.66 | 18.49 | 18.65 | 0.000% | 50,556 | -1.769% |
| 2026-09-25 | 18.53 | 18.66 | 18.47 | 18.65 | +0.756% | 40,590 | -1.769% |
| 2026-09-24 | 18.46 | 18.75 | 18.41 | 18.51 | +0.325% | 86,332 | -1.026% |
| 2026-09-23 | 18.52 | 18.64 | 18.41 | 18.45 | -0.539% | 76,593 | -0.705% |
| 2026-09-22 | 18.54 | 18.61 | 18.52 | 18.55 | -0.322% | 60,480 | -1.240% |
| 2026-09-21 | 18.55 | 18.63 | 18.51 | 18.61 | +0.323% | 43,068 | -1.558% |
| 2026-09-18 | 18.50 | 18.55 | 18.46 | 18.55 | +0.270% | 37,150 | -1.240% |
| 2026-09-17 | 18.51 | 18.57 | 18.47 | 18.50 | -0.054% | 62,280 | -0.973% |
| 2026-09-16 | 18.48 | 18.64 | 18.42 | 18.51 | +0.162% | 64,783 | -1.026% |
| 2026-09-15 | 18.29 | 18.48 | 18.21 | 18.48 | +0.435% | 62,397 | -0.866% |
| 2026-09-14 | 18.14 | 18.43 | 18.14 | 18.40 | +0.988% | 104,889 | -0.435% |
| 2026-09-11 | 18.35 | 18.35 | 18.13 | 18.22 | -0.600% | 206,748 | +0.549% |
| 2026-09-10 | 18.35 | 18.39 | 18.15 | 18.33 | -0.380% | 108,672 | -0.055% |
| 2026-09-09 | 18.21 | 18.50 | 18.21 | 18.40 | +0.877% | 81,260 | -0.435% |
| 2026-09-08 | 18.17 | 18.32 | 18.17 | 18.24 | +0.330% | 51,816 | +0.439% |
| 2026-09-04 | 18.20 | 18.32 | 18.12 | 18.18 | +0.110% | 51,734 | +0.770% |
| 2026-09-03 | 18.38 | 18.50 | 18.13 | 18.16 | -0.329% | 90,408 | +0.881% |
| 2026-09-02 | 18.23 | 18.47 | 18.13 | 18.22 | -0.110% | 57,397 | +0.549% |
| 2026-09-01 | 18.09 | 18.33 | 18.09 | 18.24 | +0.220% | 83,972 | +0.439% |
| 2026-08-31 | 18.20 | 18.44 | 18.08 | 18.20 | -0.274% | 82,116 | +0.659% |
| 2026-08-28 | 18.23 | 18.36 | 18.15 | 18.25 | -0.273% | 56,820 | +0.384% |
| 2026-08-27 | 18.28 | 18.40 | 18.19 | 18.30 | -0.272% | 74,534 | +0.109% |
| 2026-08-26 | 18.34 | 18.44 | 18.26 | 18.35 | -0.272% | 55,874 | -0.163% |
| 2026-08-25 | 18.37 | 18.48 | 18.30 | 18.40 | -0.054% | 61,638 | -0.435% |
| 2026-08-24 | 18.50 | 18.50 | 18.31 | 18.41 | +0.109% | 45,634 | -0.489% |
| 2026-08-21 | 18.42 | 18.46 | 18.30 | 18.39 | -0.163% | 50,447 | -0.381% |
| 2026-08-20 | 18.34 | 18.59 | 18.34 | 18.42 | -0.325% | 40,594 | -0.543% |
| 2026-08-19 | 18.48 | 18.61 | 18.36 | 18.48 | +0.544% | 40,368 | -0.866% |
| 2026-08-18 | 18.50 | 18.54 | 18.34 | 18.38 | -0.595% | 33,690 | -0.326% |
| 2026-08-17 | 18.56 | 18.56 | 18.46 | 18.49 | -0.323% | 39,763 | -0.919% |
| 2026-08-14 | 18.60 | 18.60 | 18.47 | 18.55 | -0.161% | 46,028 | -1.240% |
| 2026-08-13 | 18.61 | 18.66 | 18.50 | 18.58 | -0.268% | 64,407 | -1.399% |
| 2026-08-12 | 18.51 | 18.66 | 18.48 | 18.63 | +0.215% | 36,934 | -1.664% |
| 2026-08-11 | 18.53 | 18.67 | 18.48 | 18.59 | -0.107% | 42,139 | -1.452% |
| 2026-08-10 | 18.58 | 18.64 | 18.56 | 18.61 | -0.161% | 54,457 | -1.558% |
| 2026-08-07 | 18.68 | 18.74 | 18.50 | 18.64 | -0.268% | 80,211 | -1.717% |
| 2026-08-06 | 18.75 | 18.79 | 18.69 | 18.69 | -0.585% | 80,512 | -1.980% |
| 2026-08-05 | 18.73 | 18.80 | 18.70 | 18.80 | +0.160% | 34,121 | -2.553% |
| 2026-08-04 | 18.76 | 18.80 | 18.68 | 18.77 | +0.053% | 44,984 | -2.397% |
| 2026-08-03 | 18.71 | 18.80 | 18.65 | 18.76 | +0.321% | 54,296 | -2.345% |
| 2026-07-31 | 18.72 | 18.73 | 18.62 | 18.70 | -0.160% | 75,812 | -2.032% |
| 2026-07-30 | 18.65 | 18.73 | 18.65 | 18.73 | +0.321% | 55,606 | -2.189% |
| 2026-07-29 | 18.75 | 18.75 | 18.61 | 18.67 | -0.427% | 51,421 | -1.875% |
| 2026-07-28 | 18.63 | 18.77 | 18.57 | 18.75 | +0.214% | 54,601 | -2.293% |
| 2026-07-27 | 18.65 | 18.74 | 18.58 | 18.71 | +0.322% | 42,343 | -2.084% |
| 2026-07-24 | 18.58 | 18.65 | 18.54 | 18.65 | +0.269% | 44,045 | -1.769% |
| 2026-07-23 | 18.66 | 18.68 | 18.52 | 18.60 | -0.428% | 39,208 | -1.505% |
| 2026-07-22 | 18.71 | 18.73 | 18.63 | 18.68 | -0.267% | 39,627 | -1.927% |
| 2026-07-21 | 18.74 | 18.74 | 18.66 | 18.73 | -0.160% | 35,753 | -2.189% |
| 2026-07-20 | 18.71 | 18.76 | 18.64 | 18.76 | -0.053% | 46,882 | -2.345% |
| 2026-07-17 | 18.61 | 18.78 | 18.57 | 18.77 | +0.374% | 51,148 | -2.397% |
| 2026-07-16 | 18.63 | 18.74 | 18.59 | 18.70 | 0.000% | 41,725 | -2.032% |
| 2026-07-15 | 18.66 | 18.77 | 18.57 | 18.70 | +0.592% | 121,610 | -2.032% |
| 2026-07-14 | 18.54 | 18.59 | 18.39 | 18.59 | +0.162% | 60,773 | -1.452% |
| 2026-07-13 | 18.45 | 18.56 | 18.34 | 18.56 | +0.433% | 38,552 | -1.293% |
| 2026-07-10 | 18.46 | 18.55 | 18.34 | 18.48 | 0.000% | 73,339 | -0.866% |
| 2026-07-09 | 18.53 | 18.53 | 18.42 | 18.48 | -0.216% | 53,246 | -0.866% |
| 2026-07-08 | 18.63 | 18.64 | 18.45 | 18.52 | -0.269% | 64,642 | -1.080% |
| 2026-07-07 | 18.53 | 18.60 | 18.50 | 18.57 | -0.161% | 41,510 | -1.346% |
| 2026-07-06 | 18.60 | 18.64 | 18.51 | 18.60 | +0.378% | 33,658 | -1.505% |
| 2026-07-02 | 18.52 | 18.62 | 18.51 | 18.53 | -0.162% | 54,889 | -1.133% |
| 2026-07-01 | 18.45 | 18.63 | 18.28 | 18.56 | +1.034% | 59,866 | -1.293% |
| 2026-06-30 | 18.48 | 18.69 | 18.29 | 18.37 | -1.660% | 343,045 | -0.272% |
| 2026-06-29 | 18.80 | 18.80 | 18.64 | 18.68 | -0.373% | 65,478 | -1.927% |
| 2026-06-26 | 18.65 | 18.75 | 18.58 | 18.75 | +0.429% | 61,835 | -2.293% |
| 2026-06-25 | 18.61 | 18.70 | 18.56 | 18.67 | +0.053% | 62,963 | -1.874% |
| 2026-06-24 | 18.75 | 18.75 | 18.58 | 18.66 | -0.267% | 72,680 | -1.822% |
| 2026-06-23 | 18.64 | 18.79 | 18.57 | 18.71 | +0.053% | 80,481 | -2.084% |
| 2026-06-22 | 18.81 | 18.84 | 18.61 | 18.70 | -0.743% | 63,962 | -2.032% |
| 2026-06-18 | 18.75 | 18.86 | 18.63 | 18.84 | +0.776% | 55,163 | -2.760% |
| 2026-06-17 | 18.75 | 18.75 | 18.62 | 18.70 | -0.187% | 57,134 | -2.006% |
| 2026-06-16 | 18.79 | 18.79 | 18.60 | 18.73 | -0.053% | 49,176 | -2.189% |
| 2026-06-15 | 18.73 | 18.91 | 18.73 | 18.74 | -0.160% | 30,470 | -2.241% |
| 2026-06-12 | 18.70 | 18.78 | 18.68 | 18.77 | +0.214% | 38,217 | -2.397% |
| 2026-06-11 | 18.74 | 18.87 | 18.70 | 18.73 | -0.107% | 64,844 | -2.189% |
| 2026-06-10 | 18.87 | 18.91 | 18.67 | 18.75 | -0.636% | 78,594 | -2.293% |
| 2026-06-09 | 18.77 | 18.90 | 18.71 | 18.87 | 0.000% | 43,008 | -2.915% |
| 2026-06-08 | 18.80 | 18.90 | 18.70 | 18.87 | +0.212% | 45,398 | -2.915% |
| 2026-06-05 | 18.88 | 18.88 | 18.75 | 18.83 | -0.633% | 58,926 | -2.708% |
| 2026-06-04 | 18.90 | 19.00 | 18.83 | 18.95 | +0.265% | 31,740 | -3.325% |
| 2026-06-03 | 19.00 | 19.08 | 18.59 | 18.90 | -0.943% | 71,723 | -3.069% |
| 2026-06-02 | 19.07 | 19.14 | 19.03 | 19.08 | -0.261% | 47,782 | -3.983% |
| 2026-06-01 | 19.08 | 19.15 | 18.95 | 19.13 | +0.578% | 44,313 | -4.234% |
| 2026-05-29 | 19.11 | 19.15 | 18.93 | 19.02 | -0.419% | 60,934 | -3.680% |
| 2026-05-28 | 19.06 | 19.20 | 19.03 | 19.10 | -0.157% | 80,024 | -4.084% |
| 2026-05-27 | 19.14 | 19.15 | 19.04 | 19.13 | +0.473% | 40,026 | -4.234% |
| 2026-05-26 | 19.13 | 19.13 | 19.00 | 19.04 | +0.158% | 36,004 | -3.782% |
| 2026-05-22 | 19.09 | 19.10 | 18.96 | 19.01 | 0.000% | 31,415 | -3.630% |
| 2026-05-21 | 18.89 | 19.01 | 18.89 | 19.01 | +0.053% | 35,406 | -3.630% |
| 2026-05-20 | 18.86 | 19.00 | 18.86 | 19.00 | +0.264% | 69,697 | -3.579% |
| 2026-05-19 | 18.98 | 18.98 | 18.85 | 18.95 | -0.211% | 43,207 | -3.325% |
| 2026-05-18 | 18.93 | 19.03 | 18.90 | 18.99 | +0.053% | 74,563 | -3.528% |
| 2026-05-15 | 19.04 | 19.04 | 18.91 | 18.98 | -0.576% | 52,025 | -3.477% |
| 2026-05-14 | 19.19 | 19.20 | 19.05 | 19.09 | -0.313% | 31,711 | -4.034% |
| 2026-05-13 | 19.10 | 19.20 | 19.06 | 19.15 | -0.156% | 68,051 | -4.334% |
| 2026-05-12 | 19.05 | 19.22 | 18.93 | 19.18 | +0.682% | 91,603 | -4.484% |
| 2026-05-11 | 18.80 | 19.05 | 18.80 | 19.05 | +1.115% | 61,462 | -3.832% |
| 2026-05-08 | 18.83 | 18.87 | 18.71 | 18.84 | +0.373% | 29,803 | -2.760% |
| 2026-05-07 | 18.68 | 18.80 | 18.64 | 18.77 | +0.482% | 36,588 | -2.397% |
| 2026-05-06 | 18.74 | 18.75 | 18.65 | 18.68 | +0.161% | 27,304 | -1.927% |
| 2026-05-05 | 18.71 | 18.76 | 18.60 | 18.65 | -0.241% | 48,527 | -1.769% |
| 2026-05-04 | 18.81 | 18.82 | 18.67 | 18.70 | -0.453% | 57,693 | -2.006% |
| 2026-05-01 | 18.80 | 18.84 | 18.76 | 18.78 | -0.213% | 42,574 | -2.449% |
| 2026-04-30 | 18.76 | 18.84 | 18.70 | 18.82 | +0.320% | 78,666 | -2.657% |
| 2026-04-29 | 18.79 | 18.83 | 18.68 | 18.76 | -0.239% | 51,045 | -2.345% |
| 2026-04-28 | 18.82 | 18.82 | 18.71 | 18.80 | -0.133% | 66,336 | -2.579% |
| 2026-04-27 | 18.79 | 18.93 | 18.73 | 18.83 | -0.159% | 223,127 | -2.708% |
| 2026-04-24 | 18.65 | 18.87 | 18.62 | 18.86 | +0.748% | 50,526 | -2.863% |
| 2026-04-23 | 18.55 | 18.74 | 18.55 | 18.72 | +0.916% | 485,122 | -2.137% |
| 2026-04-22 | 18.60 | 18.69 | 18.54 | 18.55 | -0.429% | 1,452,727 | -1.240% |
| 2026-04-21 | 18.78 | 18.80 | 18.54 | 18.63 | -0.957% | 100,434 | -1.664% |
| 2026-04-20 | 18.72 | 18.86 | 18.72 | 18.81 | -0.106% | 54,582 | -2.605% |
| 2026-04-17 | 18.89 | 18.89 | 18.71 | 18.83 | -0.318% | 87,747 | -2.708% |
| 2026-04-16 | 18.93 | 18.96 | 18.74 | 18.89 | -0.159% | 61,471 | -3.017% |
| 2026-04-15 | 18.93 | 19.04 | 18.86 | 18.92 | -0.053% | 107,932 | -3.171% |
| 2026-04-14 | 18.92 | 18.96 | 18.80 | 18.93 | +0.691% | 67,113 | -3.222% |
| 2026-04-13 | 18.62 | 18.89 | 18.62 | 18.80 | +0.320% | 58,431 | -2.553% |
| 2026-04-10 | 18.40 | 18.77 | 18.39 | 18.74 | +1.407% | 70,089 | -2.241% |
| 2026-04-09 | 18.29 | 18.48 | 18.20 | 18.48 | +1.094% | 130,042 | -0.866% |
| 2026-04-08 | 18.41 | 18.42 | 18.20 | 18.28 | -0.327% | 121,687 | +0.219% |
| 2026-04-07 | 18.27 | 18.37 | 18.20 | 18.34 | +0.109% | 51,918 | -0.109% |
| 2026-04-06 | 18.31 | 18.48 | 18.20 | 18.32 | -0.163% | 54,926 | 0.000% |
| 2026-04-02 | 18.15 | 18.43 | 18.15 | 18.35 | +0.603% | 54,422 | -0.163% |
| 2026-04-01 | 18.28 | 18.47 | 18.07 | 18.24 | -0.219% | 67,231 | +0.439% |
| 2026-03-31 | 18.25 | 18.49 | 18.11 | 18.28 | -1.349% | 378,552 | +0.219% |
| 2026-03-30 | 18.25 | 18.56 | 18.20 | 18.53 | +1.590% | 121,778 | -1.133% |
| 2026-03-27 | 18.37 | 18.37 | 18.18 | 18.24 | -1.085% | 93,416 | +0.439% |
| 2026-03-26 | 18.35 | 18.47 | 18.20 | 18.44 | -0.270% | 60,171 | -0.651% |
| 2026-03-25 | 18.46 | 18.80 | 18.33 | 18.49 | +0.873% | 94,639 | -0.919% |
| 2026-03-24 | 18.21 | 18.44 | 18.21 | 18.33 | -0.109% | 70,416 | -0.055% |
| 2026-03-23 | 18.46 | 18.61 | 18.34 | 18.35 | -0.272% | 45,390 | -0.163% |
| 2026-03-20 | 18.67 | 18.73 | 18.40 | 18.40 | -1.446% | 74,595 | -0.435% |
| 2026-03-19 | 18.71 | 18.79 | 18.60 | 18.67 | -0.374% | 54,267 | -1.875% |
| 2026-03-18 | 18.75 | 18.86 | 18.60 | 18.74 | -0.636% | 73,040 | -2.241% |
| 2026-03-17 | 18.81 | 18.86 | 18.68 | 18.86 | +0.640% | 64,078 | -2.863% |
| 2026-03-16 | 18.91 | 18.91 | 18.71 | 18.74 | -0.584% | 46,952 | -2.241% |
| 2026-03-13 | 18.86 | 18.93 | 18.83 | 18.85 | -0.370% | 32,238 | -2.812% |
| 2026-03-12 | 18.89 | 18.93 | 18.75 | 18.92 | -0.053% | 51,372 | -3.171% |
| 2026-03-11 | 18.84 | 18.97 | 18.82 | 18.93 | 0.000% | 74,017 | -3.222% |
| 2026-03-10 | 18.76 | 18.98 | 18.75 | 18.93 | +0.212% | 45,063 | -3.222% |
| 2026-03-09 | 18.84 | 18.94 | 18.64 | 18.89 | +0.212% | 150,545 | -3.017% |
| 2026-03-06 | 18.70 | 18.97 | 18.70 | 18.85 | -0.475% | 49,091 | -2.812% |
| 2026-03-05 | 19.04 | 19.04 | 18.90 | 18.94 | -0.211% | 39,279 | -3.273% |
| 2026-03-04 | 19.08 | 19.08 | 18.95 | 18.98 | -0.524% | 97,061 | -3.477% |
| 2026-03-03 | 19.03 | 19.08 | 18.81 | 19.08 | -0.105% | 49,940 | -3.983% |
| 2026-03-02 | 18.90 | 19.10 | 18.90 | 19.10 | +0.792% | 99,847 | -4.084% |
| 2026-02-27 | 18.83 | 18.95 | 18.71 | 18.95 | 0.000% | 226,601 | -3.325% |
| 2026-02-26 | 18.95 | 19.03 | 18.84 | 18.95 | +0.053% | 77,620 | -3.325% |
| 2026-02-25 | 19.04 | 19.18 | 18.92 | 18.94 | -0.838% | 113,722 | -3.273% |
| 2026-02-24 | 19.04 | 19.19 | 19.00 | 19.10 | 0.000% | 50,535 | -4.084% |
| 2026-02-23 | 19.28 | 19.28 | 19.01 | 19.10 | -0.573% | 38,567 | -4.084% |
| 2026-02-20 | 19.24 | 19.32 | 19.19 | 19.21 | -0.208% | 48,922 | -4.633% |
| 2026-02-19 | 19.43 | 19.43 | 19.23 | 19.25 | -0.671% | 44,429 | -4.831% |
| 2026-02-18 | 19.44 | 19.54 | 19.35 | 19.38 | -0.819% | 84,739 | -5.470% |
| 2026-02-17 | 19.52 | 19.55 | 19.35 | 19.54 | +0.360% | 55,270 | -6.244% |
| 2026-02-13 | 19.35 | 19.50 | 19.35 | 19.47 | +0.724% | 39,098 | -5.907% |
| 2026-02-12 | 19.32 | 19.48 | 19.25 | 19.33 | -0.207% | 78,389 | -5.225% |
| 2026-02-11 | 19.44 | 19.45 | 19.30 | 19.37 | +0.052% | 40,413 | -5.421% |
| 2026-02-10 | 19.25 | 19.37 | 19.23 | 19.36 | +0.571% | 62,582 | -5.372% |
| 2026-02-09 | 19.29 | 19.33 | 19.20 | 19.25 | +0.156% | 51,978 | -4.831% |
| 2026-02-06 | 19.31 | 19.33 | 19.15 | 19.22 | -0.104% | 106,997 | -4.683% |
| 2026-02-05 | 19.34 | 19.34 | 19.17 | 19.24 | -0.414% | 61,740 | -4.782% |
| 2026-02-04 | 19.34 | 19.34 | 19.23 | 19.32 | -0.103% | 78,954 | -5.176% |
| 2026-02-03 | 19.35 | 19.43 | 19.21 | 19.34 | +0.104% | 54,886 | -5.274% |
| 2026-02-02 | 19.31 | 19.56 | 19.27 | 19.32 | -0.052% | 81,022 | -5.176% |
| 2026-01-30 | 19.06 | 19.56 | 19.06 | 19.33 | +1.523% | 306,538 | -5.225% |
| 2026-01-29 | 19.00 | 19.04 | 18.85 | 19.04 | +0.211% | 74,595 | -3.782% |
| 2026-01-28 | 18.96 | 19.02 | 18.92 | 19.00 | +0.053% | 52,336 | -3.579% |
| 2026-01-27 | 19.03 | 19.03 | 18.90 | 18.99 | -0.158% | 49,142 | -3.528% |
| 2026-01-26 | 18.90 | 19.04 | 18.80 | 19.02 | +0.688% | 45,615 | -3.680% |
| 2026-01-23 | 18.90 | 18.93 | 18.75 | 18.89 | -0.053% | 101,958 | -3.017% |
| 2026-01-22 | 18.83 | 18.91 | 18.77 | 18.90 | +0.425% | 63,814 | -3.069% |
| 2026-01-21 | 18.81 | 18.94 | 18.76 | 18.82 | -0.159% | 73,332 | -2.657% |
| 2026-01-20 | 18.84 | 18.96 | 18.67 | 18.85 | -0.580% | 128,903 | -2.812% |
| 2026-01-16 | 18.92 | 18.99 | 18.87 | 18.96 | -0.158% | 71,973 | -3.376% |
| 2026-01-15 | 18.78 | 19.08 | 18.72 | 18.99 | +1.280% | 186,500 | -3.528% |
| 2026-01-14 | 18.54 | 18.76 | 18.54 | 18.75 | +1.078% | 97,966 | -2.293% |
| 2026-01-13 | 18.48 | 18.61 | 18.47 | 18.55 | +0.379% | 80,188 | -1.240% |
| 2026-01-12 | 18.46 | 18.51 | 18.33 | 18.48 | +0.108% | 76,796 | -0.866% |
| 2026-01-09 | 18.50 | 18.59 | 18.45 | 18.46 | -0.431% | 79,784 | -0.758% |
| 2026-01-08 | 18.38 | 18.60 | 18.30 | 18.54 | +0.488% | 113,069 | -1.187% |
| 2026-01-07 | 18.25 | 18.50 | 18.21 | 18.45 | +1.429% | 172,566 | -0.705% |
| 2026-01-06 | 18.08 | 18.23 | 18.07 | 18.19 | +0.110% | 196,410 | +0.715% |
| 2026-01-05 | 18.14 | 18.35 | 18.09 | 18.17 | +0.442% | 124,572 | +0.826% |
| 2026-01-02 | 17.92 | 18.13 | 17.91 | 18.09 | +1.345% | 100,441 | +1.271% |
| 2025-12-31 | 18.01 | 18.10 | 17.81 | 17.85 | -2.192% | 359,231 | +2.633% |
| 2025-12-30 | 18.23 | 18.30 | 18.16 | 18.25 | +0.275% | 206,719 | +0.384% |
| 2025-12-29 | 18.23 | 18.28 | 18.15 | 18.20 | -0.165% | 192,527 | +0.659% |
| 2025-12-26 | 18.23 | 18.33 | 18.18 | 18.23 | 0.000% | 118,598 | +0.494% |
| 2025-12-24 | 18.23 | 18.28 | 18.17 | 18.23 | -0.055% | 115,251 | +0.494% |
| 2025-12-23 | 18.28 | 18.31 | 18.20 | 18.24 | -0.219% | 215,093 | +0.439% |
| 2025-12-22 | 18.37 | 18.43 | 18.24 | 18.28 | -0.544% | 185,594 | +0.219% |
| 2025-12-19 | 18.21 | 18.48 | 18.17 | 18.38 | +0.712% | 229,814 | -0.326% |
| 2025-12-18 | 18.23 | 18.33 | 18.15 | 18.25 | +0.165% | 191,084 | +0.384% |
| 2025-12-17 | 18.30 | 18.41 | 18.18 | 18.22 | -0.654% | 245,915 | +0.549% |
| 2025-12-16 | 18.38 | 18.49 | 18.31 | 18.34 | -0.596% | 195,081 | -0.109% |
| 2025-12-15 | 18.62 | 18.62 | 18.36 | 18.45 | -0.405% | 190,673 | -0.705% |
| 2025-12-12 | 18.69 | 18.80 | 18.42 | 18.52 | -0.989% | 167,139 | -1.107% |
| 2025-12-11 | 18.81 | 18.89 | 18.65 | 18.71 | -0.532% | 133,191 | -2.084% |
| 2025-12-10 | 18.90 | 19.00 | 18.80 | 18.81 | -0.371% | 127,395 | -2.605% |
| 2025-12-09 | 18.97 | 18.97 | 18.79 | 18.88 | -0.632% | 166,739 | -2.966% |
| 2025-12-08 | 18.84 | 19.00 | 18.73 | 19.00 | +0.529% | 128,353 | -3.579% |
| 2025-12-05 | 18.65 | 18.95 | 18.61 | 18.90 | +1.286% | 303,170 | -3.069% |
| 2025-12-04 | 18.50 | 18.67 | 18.50 | 18.66 | +0.702% | 177,210 | -1.822% |
| 2025-12-03 | 18.45 | 18.61 | 18.34 | 18.53 | +0.488% | 166,038 | -1.133% |
| 2025-12-02 | 18.36 | 18.44 | 18.33 | 18.44 | +0.436% | 149,318 | -0.651% |
| 2025-12-01 | 18.23 | 18.39 | 18.23 | 18.36 | -0.054% | 149,605 | -0.218% |
| 2025-11-28 | 18.19 | 18.39 | 18.19 | 18.37 | +0.658% | 107,164 | -0.272% |
| 2025-11-26 | 18.05 | 18.27 | 17.95 | 18.25 | +1.276% | 217,283 | +0.384% |
| 2025-11-25 | 18.08 | 18.10 | 17.91 | 18.02 | -0.387% | 140,375 | +1.665% |
| 2025-11-24 | 18.04 | 18.19 | 18.00 | 18.09 | +0.556% | 103,706 | +1.271% |
| 2025-11-21 | 17.95 | 18.13 | 17.71 | 17.99 | +0.056% | 143,644 | +1.834% |
| 2025-11-20 | 18.26 | 18.29 | 17.83 | 17.98 | -1.263% | 167,419 | +1.891% |
| 2025-11-19 | 18.31 | 18.31 | 18.18 | 18.21 | -0.763% | 128,409 | +0.604% |
| 2025-11-18 | 18.28 | 18.39 | 18.24 | 18.35 | 0.000% | 105,417 | -0.163% |
| 2025-11-17 | 18.41 | 18.46 | 18.22 | 18.35 | -0.757% | 140,229 | -0.163% |
| 2025-11-14 | 18.43 | 18.55 | 18.37 | 18.49 | +0.163% | 113,601 | -0.919% |
| 2025-11-13 | 18.56 | 18.56 | 18.37 | 18.46 | -0.592% | 162,512 | -0.758% |
| 2025-11-12 | 18.76 | 18.82 | 18.50 | 18.57 | -0.960% | 158,071 | -1.346% |
| 2025-11-11 | 18.85 | 18.89 | 18.70 | 18.75 | -0.478% | 78,131 | -2.293% |
| 2025-11-10 | 18.90 | 18.92 | 18.77 | 18.84 | -0.053% | 94,444 | -2.760% |
| 2025-11-07 | 18.80 | 18.90 | 18.67 | 18.85 | +0.159% | 167,118 | -2.812% |
| 2025-11-06 | 18.90 | 18.92 | 18.80 | 18.82 | -0.318% | 91,837 | -2.657% |
| 2025-11-05 | 18.85 | 18.99 | 18.76 | 18.88 | +0.106% | 100,772 | -2.966% |
| 2025-11-04 | 18.89 | 19.06 | 18.80 | 18.86 | -0.580% | 189,237 | -2.863% |
| 2025-11-03 | 18.94 | 19.04 | 18.73 | 18.97 | +0.477% | 196,838 | -3.426% |
| 2025-10-31 | 19.00 | 19.00 | 18.76 | 18.88 | -0.527% | 204,796 | -2.966% |
| 2025-10-30 | 19.07 | 19.13 | 18.94 | 18.98 | -0.576% | 99,159 | -3.477% |
| 2025-10-29 | 19.20 | 19.24 | 19.03 | 19.09 | -0.521% | 124,784 | -4.034% |
| 2025-10-28 | 19.15 | 19.20 | 19.10 | 19.19 | +0.157% | 92,961 | -4.534% |
| 2025-10-27 | 19.04 | 19.16 | 18.95 | 19.16 | +0.842% | 85,674 | -4.384% |
| 2025-10-24 | 19.03 | 19.09 | 18.95 | 19.00 | 0.000% | 90,162 | -3.579% |
| 2025-10-23 | 19.07 | 19.07 | 18.94 | 19.00 | -0.053% | 71,573 | -3.579% |
| 2025-10-22 | 19.13 | 19.16 | 18.95 | 19.01 | -0.575% | 127,172 | -3.630% |
| 2025-10-21 | 19.14 | 19.24 | 19.04 | 19.12 | +0.157% | 151,101 | -4.184% |
| 2025-10-20 | 18.97 | 19.17 | 18.97 | 19.09 | +0.792% | 127,709 | -4.034% |
| 2025-10-17 | 18.97 | 19.04 | 18.88 | 18.94 | -0.053% | 148,293 | -3.273% |
| 2025-10-16 | 19.15 | 19.22 | 18.90 | 18.95 | -0.941% | 192,177 | -3.325% |
| 2025-10-15 | 19.08 | 19.13 | 18.95 | 19.13 | +0.737% | 113,962 | -4.234% |
| 2025-10-14 | 19.05 | 19.11 | 18.88 | 18.99 | -0.420% | 218,834 | -3.528% |
| 2025-10-13 | 19.21 | 19.25 | 19.03 | 19.07 | -0.574% | 133,039 | -3.933% |
| 2025-10-10 | 19.37 | 19.43 | 19.15 | 19.18 | -0.930% | 52,997 | -4.484% |
| 2025-10-09 | 19.37 | 19.45 | 19.24 | 19.36 | -0.258% | 189,075 | -5.372% |
| 2025-10-08 | 19.43 | 19.48 | 19.35 | 19.41 | -0.154% | 92,650 | -5.616% |
| 2025-10-07 | 19.42 | 19.50 | 19.39 | 19.44 | +0.051% | 101,497 | -5.761% |
| 2025-10-06 | 19.51 | 19.54 | 19.36 | 19.43 | -0.563% | 132,069 | -5.713% |
| 2025-10-03 | 19.64 | 19.70 | 19.45 | 19.54 | -0.560% | 176,935 | -6.244% |
| 2025-10-02 | 19.71 | 19.73 | 19.56 | 19.65 | -0.102% | 44,022 | -6.768% |
| 2025-10-01 | 19.58 | 19.77 | 19.55 | 19.67 | +0.408% | 109,374 | -6.863% |
| 2025-09-30 | 19.60 | 19.60 | 19.45 | 19.59 | -1.558% | 166,125 | -6.483% |
| 2025-09-29 | 19.94 | 19.95 | 19.78 | 19.90 | -0.201% | 104,314 | -7.940% |
| 2025-09-26 | 19.98 | 20.04 | 19.86 | 19.94 | -0.200% | 80,632 | -8.124% |
| 2025-09-25 | 20.02 | 20.02 | 19.95 | 19.98 | -0.399% | 131,670 | -8.308% |
| 2025-09-24 | 20.16 | 20.16 | 20.02 | 20.06 | -0.397% | 62,178 | -8.674% |
| 2025-09-23 | 20.21 | 20.21 | 20.07 | 20.14 | -0.494% | 140,847 | -9.037% |
| 2025-09-22 | 20.35 | 20.35 | 20.19 | 20.24 | -0.394% | 81,547 | -9.486% |
| 2025-09-19 | 20.35 | 20.37 | 20.26 | 20.32 | -0.147% | 103,650 | -9.843% |
| 2025-09-18 | 20.33 | 20.37 | 20.25 | 20.35 | +0.148% | 33,884 | -9.975% |
| 2025-09-17 | 20.36 | 20.41 | 20.29 | 20.32 | +0.049% | 50,683 | -9.843% |
| 2025-09-16 | 20.28 | 20.36 | 20.22 | 20.31 | +0.148% | 69,393 | -9.799% |
| 2025-09-15 | 20.25 | 20.28 | 20.18 | 20.28 | +0.396% | 64,472 | -9.665% |
| 2025-09-12 | 20.24 | 20.25 | 20.09 | 20.20 | -0.148% | 53,913 | -9.307% |
| 2025-09-11 | 20.20 | 20.28 | 20.14 | 20.23 | +0.248% | 75,385 | -9.441% |
| 2025-09-10 | 20.32 | 20.32 | 20.13 | 20.18 | -0.345% | 122,217 | -9.217% |
| 2025-09-09 | 20.30 | 20.32 | 20.17 | 20.25 | -0.247% | 125,766 | -9.530% |
| 2025-09-08 | 20.37 | 20.49 | 20.30 | 20.30 | -0.246% | 129,512 | -9.754% |
| 2025-09-05 | 20.36 | 20.45 | 20.26 | 20.35 | +0.049% | 69,011 | -9.975% |
| 2025-09-04 | 20.33 | 20.35 | 20.28 | 20.34 | +0.197% | 42,439 | -9.931% |
| 2025-09-03 | 20.26 | 20.34 | 20.20 | 20.30 | +0.346% | 57,136 | -9.754% |
| 2025-09-02 | 20.18 | 20.28 | 20.13 | 20.23 | -0.148% | 75,666 | -9.441% |
| 2025-08-29 | 20.31 | 20.33 | 20.15 | 20.26 | -0.344% | 171,198 | -9.576% |
| 2025-08-28 | 20.35 | 20.39 | 20.27 | 20.33 | -0.245% | 75,733 | -9.887% |
| 2025-08-27 | 20.49 | 20.49 | 20.36 | 20.38 | -0.391% | 79,012 | -10.108% |
| 2025-08-26 | 20.52 | 20.53 | 20.41 | 20.46 | -0.292% | 56,928 | -10.459% |
| 2025-08-25 | 20.51 | 20.60 | 20.45 | 20.52 | -0.195% | 59,863 | -10.721% |
| 2025-08-22 | 20.54 | 20.66 | 20.43 | 20.56 | +0.097% | 97,972 | -10.895% |
| 2025-08-21 | 20.53 | 20.54 | 20.41 | 20.54 | 0.000% | 57,989 | -10.808% |
| 2025-08-20 | 20.53 | 20.55 | 20.39 | 20.54 | +0.293% | 62,495 | -10.808% |
| 2025-08-19 | 20.35 | 20.53 | 20.33 | 20.48 | +0.589% | 78,790 | -10.547% |
| 2025-08-18 | 20.30 | 20.39 | 20.13 | 20.36 | +0.444% | 142,052 | -10.020% |
| 2025-08-15 | 20.36 | 20.36 | 20.22 | 20.27 | -0.148% | 78,501 | -9.620% |
| 2025-08-14 | 20.37 | 20.41 | 20.24 | 20.30 | -0.490% | 99,091 | -9.754% |
| 2025-08-13 | 20.47 | 20.50 | 20.37 | 20.40 | -0.196% | 71,893 | -10.196% |
| 2025-08-12 | 20.49 | 20.53 | 20.43 | 20.44 | -0.220% | 72,013 | -10.372% |
| 2025-08-11 | 20.56 | 20.58 | 20.37 | 20.49 | -0.267% | 46,535 | -10.569% |
| 2025-08-08 | 20.59 | 20.68 | 20.50 | 20.54 | -0.243% | 36,739 | -10.808% |
| 2025-08-07 | 20.69 | 20.79 | 20.53 | 20.59 | -0.627% | 75,883 | -11.025% |
| 2025-08-06 | 20.64 | 20.81 | 20.64 | 20.72 | -0.096% | 43,422 | -11.583% |
| 2025-08-05 | 20.84 | 20.84 | 20.58 | 20.74 | -0.288% | 64,014 | -11.668% |
| 2025-08-04 | 20.48 | 20.83 | 20.48 | 20.80 | +1.463% | 40,918 | -11.923% |
| 2025-08-01 | 20.55 | 20.77 | 20.43 | 20.50 | -0.485% | 51,337 | -10.634% |
| 2025-07-31 | 20.54 | 20.74 | 20.53 | 20.60 | +0.292% | 62,374 | -11.068% |
| 2025-07-30 | 20.52 | 20.69 | 20.45 | 20.54 | -0.194% | 39,857 | -10.808% |
| 2025-07-29 | 20.59 | 20.71 | 20.07 | 20.58 | +0.195% | 38,143 | -10.982% |
| 2025-07-28 | 20.67 | 20.70 | 20.46 | 20.54 | -0.533% | 185,422 | -10.808% |
| 2025-07-25 | 20.67 | 20.83 | 20.65 | 20.65 | -0.323% | 54,384 | -11.283% |
| 2025-07-24 | 20.75 | 20.85 | 20.68 | 20.72 | -0.351% | 42,247 | -11.570% |
| 2025-07-23 | 20.77 | 20.80 | 20.68 | 20.79 | -0.288% | 39,173 | -11.881% |
| 2025-07-22 | 20.87 | 20.94 | 20.78 | 20.85 | -0.525% | 54,771 | -12.134% |
| 2025-07-21 | 20.97 | 21.04 | 20.88 | 20.96 | -0.048% | 36,043 | -12.595% |
| 2025-07-18 | 20.77 | 21.05 | 20.76 | 20.97 | +0.866% | 87,543 | -12.637% |
| 2025-07-17 | 20.75 | 20.85 | 20.72 | 20.79 | +0.241% | 44,831 | -11.881% |
| 2025-07-16 | 20.75 | 20.84 | 20.58 | 20.74 | -0.192% | 36,294 | -11.668% |
| 2025-07-15 | 20.79 | 20.84 | 20.67 | 20.78 | +0.435% | 89,964 | -11.838% |
| 2025-07-14 | 20.76 | 20.76 | 20.57 | 20.69 | -0.193% | 97,210 | -11.455% |
| 2025-07-11 | 20.70 | 20.85 | 20.60 | 20.73 | -0.096% | 94,925 | -11.626% |
| 2025-07-10 | 20.42 | 20.80 | 20.42 | 20.75 | +1.121% | 76,917 | -11.711% |
| 2025-07-09 | 20.43 | 20.55 | 20.35 | 20.52 | +0.736% | 58,570 | -10.721% |
| 2025-07-08 | 20.13 | 20.38 | 20.13 | 20.37 | +0.842% | 50,395 | -10.064% |
| 2025-07-07 | 20.18 | 20.23 | 20.04 | 20.20 | -0.099% | 142,344 | -9.307% |
| 2025-07-03 | 20.18 | 20.29 | 20.18 | 20.22 | -0.099% | 55,317 | -9.397% |
| 2025-07-02 | 20.31 | 20.32 | 19.93 | 20.24 | -0.394% | 226,493 | -9.486% |
| 2025-07-01 | 20.11 | 20.32 | 20.10 | 20.32 | +1.195% | 86,258 | -9.843% |
| 2025-06-30 | 20.04 | 20.10 | 19.88 | 20.08 | -1.035% | 726,645 | -8.765% |
| 2025-06-27 | 20.24 | 20.33 | 20.22 | 20.29 | +0.247% | 136,176 | -9.709% |
| 2025-06-26 | 20.30 | 20.34 | 20.21 | 20.24 | -0.148% | 123,495 | -9.486% |
| 2025-06-25 | 20.27 | 20.38 | 20.17 | 20.27 | 0.000% | 86,377 | -9.620% |
| 2025-06-24 | 20.29 | 20.38 | 20.24 | 20.27 | +0.049% | 51,041 | -9.620% |
| 2025-06-23 | 20.28 | 20.38 | 20.20 | 20.26 | -0.099% | 97,168 | -9.576% |
| 2025-06-20 | 20.25 | 20.47 | 20.23 | 20.28 | +0.198% | 91,584 | -9.665% |
| 2025-06-18 | 20.36 | 20.50 | 20.24 | 20.24 | -0.784% | 42,028 | -9.486% |
| 2025-06-17 | 20.40 | 20.53 | 20.35 | 20.40 | -0.196% | 50,079 | -10.196% |
| 2025-06-16 | 20.54 | 20.55 | 20.35 | 20.44 | -0.098% | 47,455 | -10.372% |
| 2025-06-13 | 20.59 | 20.64 | 20.45 | 20.46 | -0.931% | 41,422 | -10.459% |
| 2025-06-12 | 20.68 | 20.70 | 20.59 | 20.65 | +0.108% | 57,879 | -11.293% |
| 2025-06-11 | 20.63 | 20.70 | 20.59 | 20.63 | +0.194% | 58,323 | -11.197% |
| 2025-06-10 | 20.64 | 20.72 | 20.30 | 20.59 | -0.242% | 45,337 | -11.025% |
| 2025-06-09 | 20.57 | 20.71 | 20.56 | 20.64 | +0.389% | 40,972 | -11.240% |
| 2025-06-06 | 20.66 | 20.78 | 20.55 | 20.56 | -1.058% | 76,823 | -10.895% |
| 2025-06-05 | 20.74 | 20.78 | 20.63 | 20.78 | +0.241% | 97,855 | -11.838% |
| 2025-06-04 | 20.67 | 20.84 | 20.60 | 20.73 | +0.876% | 76,125 | -11.626% |
| 2025-06-03 | 20.69 | 21.90 | 20.50 | 20.55 | -0.388% | 84,286 | -10.852% |
| 2025-06-02 | 20.53 | 20.73 | 20.44 | 20.63 | +0.438% | 58,153 | -11.197% |
| 2025-05-30 | 20.75 | 20.89 | 20.54 | 20.54 | -0.773% | 223,869 | -10.808% |
| 2025-05-29 | 20.90 | 20.98 | 20.70 | 20.70 | -0.910% | 32,204 | -11.498% |
| 2025-05-28 | 20.90 | 20.90 | 20.81 | 20.89 | -0.048% | 29,664 | -12.303% |
| 2025-05-27 | 20.74 | 20.90 | 20.65 | 20.90 | +1.064% | 62,414 | -12.344% |
| 2025-05-23 | 20.56 | 20.68 | 20.42 | 20.68 | +0.388% | 44,866 | -11.412% |
| 2025-05-22 | 20.56 | 20.68 | 20.51 | 20.60 | +0.195% | 44,716 | -11.068% |
| 2025-05-21 | 20.89 | 20.89 | 20.52 | 20.56 | -1.768% | 68,949 | -10.895% |
| 2025-05-20 | 20.92 | 21.12 | 20.89 | 20.93 | -0.333% | 32,014 | -12.470% |
| 2025-05-19 | 20.91 | 21.97 | 20.71 | 21.00 | -0.143% | 77,672 | -12.762% |
| 2025-05-16 | 21.08 | 21.08 | 20.96 | 21.03 | -0.048% | 20,451 | -12.886% |
| 2025-05-15 | 20.90 | 21.07 | 20.50 | 21.04 | +0.526% | 27,896 | -12.928% |
| 2025-05-14 | 20.73 | 20.98 | 20.64 | 20.93 | +0.916% | 101,586 | -12.470% |
| 2025-05-13 | 20.81 | 20.94 | 20.63 | 20.74 | -0.288% | 92,382 | -11.668% |
| 2025-05-12 | 21.06 | 21.06 | 20.75 | 20.80 | -0.574% | 102,625 | -11.923% |
| 2025-05-09 | 21.16 | 21.25 | 20.82 | 20.92 | -1.041% | 110,757 | -12.428% |
| 2025-05-08 | 21.58 | 21.58 | 21.14 | 21.14 | -2.039% | 70,130 | -13.340% |
| 2025-05-07 | 21.65 | 21.87 | 20.50 | 21.58 | -0.555% | 108,352 | -15.107% |
| 2025-05-06 | 21.60 | 21.82 | 21.60 | 21.70 | -0.319% | 78,565 | -15.578% |
| 2025-05-05 | 21.88 | 22.67 | 21.72 | 21.77 | -0.684% | 67,079 | -15.847% |
| 2025-05-02 | 21.88 | 22.11 | 21.80 | 21.92 | +0.274% | 61,253 | -16.423% |
| 2025-05-01 | 21.45 | 21.93 | 21.37 | 21.86 | +1.959% | 120,418 | -16.194% |
| 2025-04-30 | 21.14 | 21.47 | 21.09 | 21.44 | +1.037% | 109,025 | -14.552% |
| 2025-04-29 | 21.24 | 21.34 | 21.15 | 21.22 | -0.141% | 66,166 | -13.666% |
| 2025-04-28 | 21.04 | 21.25 | 21.00 | 21.25 | +0.806% | 41,491 | -13.788% |
| 2025-04-25 | 21.09 | 21.10 | 20.95 | 21.08 | +0.190% | 31,540 | -13.093% |
| 2025-04-24 | 21.01 | 21.11 | 20.95 | 21.04 | +0.430% | 54,194 | -12.928% |
| 2025-04-23 | 21.24 | 21.28 | 20.94 | 20.95 | -0.664% | 53,961 | -12.554% |
| 2025-04-22 | 20.91 | 21.09 | 20.88 | 21.09 | +1.151% | 60,475 | -13.134% |
| 2025-04-21 | 21.00 | 21.12 | 20.80 | 20.85 | -0.762% | 44,257 | -12.134% |
| 2025-04-17 | 20.97 | 21.11 | 18.91 | 21.01 | +0.334% | 36,967 | -12.803% |
| 2025-04-16 | 20.95 | 21.15 | 20.90 | 20.94 | -0.617% | 111,084 | -12.512% |
| 2025-04-15 | 21.04 | 21.12 | 20.87 | 21.07 | +0.669% | 77,333 | -13.052% |
| 2025-04-14 | 20.77 | 21.00 | 20.74 | 20.93 | 0.000% | 49,177 | -12.470% |