USB/PP
U.S. Bancorp Depositary Shares each representing a 1/1,000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.93USD-0.300%(-0.06)137,136
After-hoursOct 2, 2026 4:10:30 PM EDT
19.93USD-0.400%(-0.08)
USB/PP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.05 | 20.20 | 19.74 | 19.93 | -0.300% | 137,136 | 0.000% |
| 2026-10-01 | 20.06 | 20.12 | 19.76 | 19.99 | -0.498% | 89,079 | -0.300% |
| 2026-09-30 | 20.25 | 20.32 | 19.84 | 20.09 | -1.664% | 161,082 | -0.796% |
| 2026-09-29 | 20.44 | 20.52 | 20.24 | 20.43 | -0.439% | 97,050 | -2.447% |
| 2026-09-28 | 20.44 | 20.68 | 20.20 | 20.52 | -0.195% | 87,148 | -2.875% |
| 2026-09-25 | 20.65 | 20.70 | 20.36 | 20.56 | +0.049% | 81,959 | -3.064% |
| 2026-09-24 | 20.47 | 20.91 | 20.38 | 20.55 | 0.000% | 66,662 | -3.017% |
| 2026-09-23 | 20.53 | 20.63 | 20.40 | 20.55 | -0.243% | 67,888 | -3.017% |
| 2026-09-22 | 20.37 | 20.88 | 20.31 | 20.60 | +1.129% | 56,667 | -3.252% |
| 2026-09-21 | 20.71 | 20.90 | 20.31 | 20.37 | -1.117% | 64,226 | -2.160% |
| 2026-09-18 | 20.55 | 20.68 | 20.43 | 20.60 | -0.194% | 39,885 | -3.252% |
| 2026-09-17 | 20.54 | 20.80 | 20.23 | 20.64 | +1.176% | 72,469 | -3.440% |
| 2026-09-16 | 20.34 | 20.53 | 20.12 | 20.40 | +0.766% | 55,698 | -2.304% |
| 2026-09-15 | 20.29 | 20.29 | 19.95 | 20.25 | +0.025% | 234,345 | -1.556% |
| 2026-09-14 | 20.19 | 20.52 | 20.15 | 20.24 | +0.198% | 55,552 | -1.532% |
| 2026-09-11 | 20.18 | 20.53 | 20.12 | 20.20 | +0.448% | 49,466 | -1.337% |
| 2026-09-10 | 20.12 | 20.51 | 20.03 | 20.11 | -0.691% | 77,231 | -0.895% |
| 2026-09-09 | 20.38 | 20.70 | 20.15 | 20.25 | -0.295% | 95,032 | -1.580% |
| 2026-09-08 | 20.35 | 20.40 | 20.31 | 20.31 | +0.197% | 27,865 | -1.871% |
| 2026-09-04 | 20.27 | 20.36 | 20.26 | 20.27 | -0.049% | 34,372 | -1.677% |
| 2026-09-03 | 20.54 | 20.90 | 20.23 | 20.28 | -1.170% | 45,132 | -1.726% |
| 2026-09-02 | 20.75 | 20.86 | 20.52 | 20.52 | -1.108% | 48,410 | -2.875% |
| 2026-09-01 | 20.80 | 20.97 | 20.63 | 20.75 | -0.432% | 54,064 | -3.952% |
| 2026-08-31 | 20.95 | 21.16 | 20.55 | 20.84 | -0.478% | 62,691 | -4.367% |
| 2026-08-28 | 21.01 | 21.19 | 20.93 | 20.94 | -0.664% | 43,248 | -4.824% |
| 2026-08-27 | 21.04 | 21.15 | 20.92 | 21.08 | +0.143% | 42,704 | -5.455% |
| 2026-08-26 | 21.14 | 21.14 | 20.90 | 21.05 | -0.237% | 26,354 | -5.321% |
| 2026-08-25 | 20.98 | 21.22 | 20.98 | 21.10 | +1.102% | 33,438 | -5.545% |
| 2026-08-24 | 20.81 | 21.28 | 20.71 | 20.87 | +0.578% | 64,965 | -4.504% |
| 2026-08-21 | 20.99 | 21.33 | 20.54 | 20.75 | -1.190% | 72,663 | -3.952% |
| 2026-08-20 | 20.94 | 21.25 | 20.86 | 21.00 | -0.190% | 45,927 | -5.095% |
| 2026-08-19 | 21.09 | 21.24 | 20.94 | 21.04 | +0.190% | 95,294 | -5.276% |
| 2026-08-18 | 20.92 | 21.19 | 20.86 | 21.00 | -0.048% | 31,408 | -5.095% |
| 2026-08-17 | 21.20 | 21.20 | 21.01 | 21.01 | -0.756% | 33,771 | -5.140% |
| 2026-08-14 | 21.14 | 21.23 | 21.14 | 21.17 | +0.095% | 17,266 | -5.857% |
| 2026-08-13 | 21.22 | 21.26 | 21.13 | 21.15 | +0.318% | 36,985 | -5.768% |
| 2026-08-12 | 21.12 | 21.22 | 21.08 | 21.08 | -0.175% | 35,389 | -5.469% |
| 2026-08-11 | 21.33 | 21.45 | 21.11 | 21.12 | -0.471% | 52,773 | -5.634% |
| 2026-08-10 | 21.42 | 21.44 | 21.18 | 21.22 | -0.934% | 45,830 | -6.079% |
| 2026-08-07 | 21.62 | 21.62 | 21.40 | 21.42 | -0.303% | 55,365 | -6.956% |
| 2026-08-06 | 21.60 | 21.60 | 21.44 | 21.48 | -0.348% | 35,885 | -7.238% |
| 2026-08-05 | 21.58 | 21.64 | 21.48 | 21.56 | +0.046% | 48,271 | -7.560% |
| 2026-08-04 | 21.64 | 21.72 | 21.55 | 21.55 | -0.324% | 33,816 | -7.517% |
| 2026-08-03 | 21.69 | 21.72 | 21.43 | 21.62 | +0.511% | 84,081 | -7.817% |
| 2026-07-31 | 21.54 | 21.67 | 21.36 | 21.51 | +0.047% | 73,786 | -7.345% |
| 2026-07-30 | 21.28 | 21.55 | 21.28 | 21.50 | +0.655% | 31,441 | -7.302% |
| 2026-07-29 | 21.28 | 21.42 | 21.26 | 21.36 | +0.094% | 49,910 | -6.695% |
| 2026-07-28 | 21.39 | 21.40 | 21.28 | 21.34 | +0.188% | 26,219 | -6.607% |
| 2026-07-27 | 21.35 | 21.35 | 21.26 | 21.30 | -0.047% | 29,894 | -6.432% |
| 2026-07-24 | 21.27 | 21.41 | 21.24 | 21.31 | -0.047% | 28,930 | -6.476% |
| 2026-07-23 | 21.45 | 21.49 | 21.27 | 21.32 | -0.837% | 57,622 | -6.520% |
| 2026-07-22 | 21.63 | 21.63 | 21.43 | 21.50 | -0.463% | 25,675 | -7.302% |
| 2026-07-21 | 21.64 | 21.79 | 21.55 | 21.60 | -0.369% | 47,392 | -7.731% |
| 2026-07-20 | 21.63 | 21.79 | 21.57 | 21.68 | +0.463% | 100,382 | -8.072% |
| 2026-07-17 | 21.41 | 21.58 | 21.41 | 21.58 | +0.489% | 47,202 | -7.646% |
| 2026-07-16 | 21.43 | 21.54 | 21.40 | 21.47 | -0.163% | 48,076 | -7.194% |
| 2026-07-15 | 21.51 | 21.55 | 21.41 | 21.51 | +0.467% | 40,037 | -7.345% |
| 2026-07-14 | 21.33 | 21.44 | 21.30 | 21.41 | +0.422% | 32,373 | -6.913% |
| 2026-07-13 | 21.32 | 21.38 | 21.29 | 21.32 | -0.141% | 41,690 | -6.520% |
| 2026-07-10 | 21.29 | 21.61 | 21.25 | 21.35 | +0.282% | 60,948 | -6.651% |
| 2026-07-09 | 21.26 | 21.38 | 21.25 | 21.29 | +0.141% | 42,678 | -6.388% |
| 2026-07-08 | 21.35 | 21.35 | 21.24 | 21.26 | -0.561% | 44,630 | -6.256% |
| 2026-07-07 | 21.50 | 21.55 | 21.38 | 21.38 | -0.219% | 46,519 | -6.782% |
| 2026-07-06 | 21.46 | 21.52 | 21.42 | 21.43 | +0.173% | 34,022 | -6.987% |
| 2026-07-02 | 21.36 | 21.50 | 21.35 | 21.39 | +0.234% | 29,117 | -6.826% |
| 2026-07-01 | 21.36 | 21.45 | 21.26 | 21.34 | 0.000% | 40,098 | -6.607% |
| 2026-06-30 | 21.47 | 21.73 | 21.26 | 21.34 | -2.379% | 222,976 | -6.607% |
| 2026-06-29 | 21.65 | 21.92 | 21.62 | 21.86 | +1.110% | 40,436 | -8.829% |
| 2026-06-26 | 21.69 | 21.75 | 21.61 | 21.62 | -0.598% | 40,178 | -7.817% |
| 2026-06-25 | 21.73 | 21.83 | 21.72 | 21.75 | +0.277% | 36,562 | -8.368% |
| 2026-06-24 | 21.70 | 21.85 | 21.56 | 21.69 | +0.580% | 145,259 | -8.114% |
| 2026-06-23 | 21.57 | 21.77 | 21.51 | 21.57 | -0.301% | 52,825 | -7.582% |
| 2026-06-22 | 21.73 | 21.79 | 21.62 | 21.63 | -0.689% | 84,319 | -7.859% |
| 2026-06-18 | 21.79 | 21.87 | 21.71 | 21.78 | +0.092% | 41,861 | -8.494% |
| 2026-06-17 | 21.76 | 21.90 | 21.74 | 21.76 | -0.092% | 74,482 | -8.410% |
| 2026-06-16 | 21.80 | 21.90 | 21.73 | 21.78 | -0.092% | 37,497 | -8.494% |
| 2026-06-15 | 21.72 | 21.94 | 21.71 | 21.80 | +0.461% | 54,120 | -8.578% |
| 2026-06-12 | 21.85 | 21.88 | 21.70 | 21.70 | -0.322% | 52,089 | -8.157% |
| 2026-06-11 | 21.60 | 21.85 | 21.57 | 21.77 | +0.787% | 22,007 | -8.452% |
| 2026-06-10 | 21.41 | 21.65 | 21.41 | 21.60 | +0.699% | 42,361 | -7.731% |
| 2026-06-09 | 21.59 | 21.64 | 21.36 | 21.45 | -0.233% | 27,712 | -7.086% |
| 2026-06-08 | 21.64 | 21.78 | 21.50 | 21.50 | -0.647% | 31,690 | -7.302% |
| 2026-06-05 | 21.69 | 21.78 | 21.57 | 21.64 | -0.574% | 32,594 | -7.902% |
| 2026-06-04 | 21.71 | 21.85 | 21.66 | 21.77 | -0.023% | 32,225 | -8.431% |
| 2026-06-03 | 21.96 | 21.96 | 21.67 | 21.77 | -0.865% | 66,046 | -8.452% |
| 2026-06-02 | 21.90 | 22.02 | 21.86 | 21.96 | -0.091% | 42,065 | -9.244% |
| 2026-06-01 | 21.95 | 22.04 | 21.90 | 21.98 | +0.228% | 31,854 | -9.327% |
| 2026-05-29 | 21.96 | 22.05 | 21.87 | 21.93 | -0.137% | 48,503 | -9.120% |
| 2026-05-28 | 21.89 | 21.96 | 21.84 | 21.96 | +0.549% | 22,788 | -9.244% |
| 2026-05-27 | 21.90 | 21.98 | 21.81 | 21.84 | -0.251% | 40,932 | -8.745% |
| 2026-05-26 | 21.89 | 22.00 | 21.85 | 21.89 | +0.206% | 33,687 | -8.975% |
| 2026-05-22 | 21.97 | 21.97 | 21.85 | 21.85 | -0.410% | 24,771 | -8.787% |
| 2026-05-21 | 21.90 | 22.05 | 21.68 | 21.94 | -0.159% | 38,010 | -9.161% |
| 2026-05-20 | 21.99 | 22.01 | 21.82 | 21.98 | +0.618% | 30,371 | -9.306% |
| 2026-05-19 | 22.04 | 22.04 | 21.83 | 21.84 | -1.221% | 41,223 | -8.745% |
| 2026-05-18 | 22.17 | 22.17 | 22.02 | 22.11 | -0.090% | 32,050 | -9.860% |
| 2026-05-15 | 22.27 | 22.27 | 22.13 | 22.13 | -0.940% | 20,930 | -9.941% |
| 2026-05-14 | 22.45 | 22.45 | 22.34 | 22.34 | -0.223% | 15,328 | -10.788% |
| 2026-05-13 | 22.31 | 22.42 | 22.28 | 22.39 | +0.099% | 50,326 | -10.987% |
| 2026-05-12 | 22.46 | 22.48 | 22.34 | 22.37 | -0.366% | 30,094 | -10.899% |
| 2026-05-11 | 22.47 | 22.52 | 22.40 | 22.45 | -0.067% | 42,794 | -11.225% |
| 2026-05-08 | 22.30 | 22.48 | 22.27 | 22.46 | +0.560% | 67,420 | -11.284% |
| 2026-05-07 | 22.36 | 22.36 | 22.25 | 22.34 | 0.000% | 32,394 | -10.788% |
| 2026-05-06 | 22.22 | 22.40 | 22.13 | 22.34 | +0.676% | 62,279 | -10.788% |
| 2026-05-05 | 22.18 | 22.20 | 22.08 | 22.19 | +0.226% | 35,700 | -10.185% |
| 2026-05-04 | 22.19 | 22.20 | 22.05 | 22.14 | -0.207% | 33,582 | -9.982% |
| 2026-05-01 | 22.17 | 22.25 | 22.08 | 22.19 | +0.389% | 29,882 | -10.169% |
| 2026-04-30 | 22.08 | 22.20 | 22.04 | 22.10 | +0.318% | 33,761 | -9.819% |
| 2026-04-29 | 22.09 | 22.09 | 22.00 | 22.03 | -0.272% | 29,154 | -9.532% |
| 2026-04-28 | 22.09 | 22.12 | 22.02 | 22.09 | -0.045% | 27,850 | -9.778% |
| 2026-04-27 | 22.13 | 22.17 | 22.00 | 22.10 | +0.181% | 26,327 | -9.819% |
| 2026-04-24 | 22.10 | 22.19 | 22.05 | 22.06 | -0.045% | 26,173 | -9.655% |
| 2026-04-23 | 22.12 | 22.19 | 22.03 | 22.07 | -0.203% | 18,429 | -9.696% |
| 2026-04-22 | 22.19 | 22.20 | 22.04 | 22.11 | -0.203% | 48,004 | -9.880% |
| 2026-04-21 | 22.20 | 22.22 | 22.10 | 22.16 | +0.045% | 49,065 | -10.063% |
| 2026-04-20 | 22.20 | 22.25 | 22.11 | 22.15 | -0.225% | 23,318 | -10.023% |
| 2026-04-17 | 22.28 | 22.32 | 22.20 | 22.20 | +0.271% | 27,613 | -10.225% |
| 2026-04-16 | 22.28 | 22.28 | 22.14 | 22.14 | -0.450% | 33,316 | -9.982% |
| 2026-04-15 | 22.21 | 22.27 | 22.08 | 22.24 | +0.406% | 42,756 | -10.387% |
| 2026-04-14 | 22.00 | 22.16 | 21.96 | 22.15 | +1.003% | 27,560 | -10.023% |
| 2026-04-13 | 21.98 | 22.01 | 21.85 | 21.93 | -0.091% | 75,841 | -9.120% |
| 2026-04-10 | 21.94 | 22.11 | 21.93 | 21.95 | -0.363% | 19,146 | -9.203% |
| 2026-04-09 | 21.93 | 22.06 | 21.82 | 22.03 | +0.045% | 26,742 | -9.532% |
| 2026-04-08 | 21.97 | 22.04 | 21.84 | 22.02 | +1.125% | 42,805 | -9.491% |
| 2026-04-07 | 21.72 | 21.83 | 21.64 | 21.77 | +0.115% | 55,959 | -8.473% |
| 2026-04-06 | 21.75 | 21.84 | 21.63 | 21.75 | +0.277% | 50,997 | -8.368% |
| 2026-04-02 | 21.62 | 21.70 | 21.46 | 21.69 | +0.510% | 29,291 | -8.114% |
| 2026-04-01 | 21.52 | 21.89 | 21.47 | 21.58 | +0.419% | 60,821 | -7.646% |
| 2026-03-31 | 21.64 | 21.72 | 21.29 | 21.49 | -1.603% | 211,137 | -7.259% |
| 2026-03-30 | 22.06 | 22.09 | 21.75 | 21.84 | -0.274% | 27,919 | -8.745% |
| 2026-03-27 | 22.00 | 22.29 | 21.89 | 21.90 | -0.950% | 23,641 | -8.995% |
| 2026-03-26 | 22.31 | 22.37 | 22.08 | 22.11 | -1.074% | 30,782 | -9.860% |
| 2026-03-25 | 22.40 | 22.61 | 22.25 | 22.35 | +0.179% | 63,226 | -10.828% |
| 2026-03-24 | 22.30 | 22.46 | 22.16 | 22.31 | -0.712% | 43,305 | -10.668% |
| 2026-03-23 | 22.41 | 22.50 | 22.24 | 22.47 | +1.125% | 34,969 | -11.304% |
| 2026-03-20 | 22.62 | 22.62 | 22.18 | 22.22 | -1.354% | 62,869 | -10.306% |
| 2026-03-19 | 22.56 | 22.65 | 22.43 | 22.52 | -0.155% | 51,892 | -11.521% |
| 2026-03-18 | 22.60 | 22.65 | 22.52 | 22.56 | -0.089% | 24,138 | -11.658% |
| 2026-03-17 | 22.63 | 22.75 | 22.58 | 22.58 | -0.133% | 37,112 | -11.736% |
| 2026-03-16 | 22.77 | 22.86 | 22.57 | 22.61 | -0.572% | 46,143 | -11.853% |
| 2026-03-13 | 22.81 | 22.89 | 22.71 | 22.74 | -0.395% | 32,613 | -12.357% |
| 2026-03-12 | 22.88 | 22.99 | 22.80 | 22.83 | -0.392% | 36,846 | -12.703% |
| 2026-03-11 | 23.03 | 23.19 | 22.92 | 22.92 | -0.736% | 49,854 | -13.045% |
| 2026-03-10 | 23.02 | 23.18 | 23.02 | 23.09 | +0.348% | 24,833 | -13.686% |
| 2026-03-09 | 23.03 | 23.06 | 22.84 | 23.01 | -0.303% | 64,700 | -13.385% |
| 2026-03-06 | 23.26 | 23.26 | 23.08 | 23.08 | -0.902% | 32,348 | -13.648% |
| 2026-03-05 | 23.55 | 23.55 | 23.28 | 23.29 | -1.146% | 77,487 | -14.427% |
| 2026-03-04 | 23.40 | 23.58 | 23.40 | 23.56 | +0.555% | 23,612 | -15.407% |
| 2026-03-03 | 23.27 | 23.45 | 23.26 | 23.43 | -0.467% | 22,453 | -14.938% |
| 2026-03-02 | 23.39 | 23.64 | 23.18 | 23.54 | +0.298% | 47,861 | -15.336% |
| 2026-02-27 | 23.35 | 23.57 | 23.12 | 23.47 | +0.192% | 129,817 | -15.083% |
| 2026-02-26 | 23.42 | 23.50 | 23.35 | 23.43 | -0.107% | 20,291 | -14.920% |
| 2026-02-25 | 23.55 | 23.55 | 23.41 | 23.45 | -0.170% | 25,121 | -15.011% |
| 2026-02-24 | 23.45 | 23.50 | 23.45 | 23.49 | +0.171% | 21,134 | -15.155% |
| 2026-02-23 | 23.53 | 23.60 | 23.41 | 23.45 | -0.509% | 22,416 | -15.011% |
| 2026-02-20 | 23.53 | 23.60 | 23.52 | 23.57 | -0.042% | 26,803 | -15.443% |
| 2026-02-19 | 23.42 | 23.64 | 23.39 | 23.58 | +0.170% | 51,707 | -15.479% |
| 2026-02-18 | 23.55 | 23.59 | 23.32 | 23.54 | -0.042% | 38,649 | -15.336% |
| 2026-02-17 | 23.46 | 23.55 | 23.31 | 23.55 | +1.030% | 39,376 | -15.372% |
| 2026-02-13 | 23.38 | 23.41 | 23.27 | 23.31 | +0.172% | 43,261 | -14.500% |
| 2026-02-12 | 23.26 | 23.40 | 23.26 | 23.27 | +0.086% | 37,379 | -14.353% |
| 2026-02-11 | 23.23 | 23.32 | 23.23 | 23.25 | +0.172% | 20,632 | -14.280% |
| 2026-02-10 | 23.18 | 23.30 | 23.17 | 23.21 | +0.173% | 30,941 | -14.132% |
| 2026-02-09 | 23.24 | 23.26 | 23.13 | 23.17 | -0.301% | 34,106 | -13.984% |
| 2026-02-06 | 23.29 | 23.41 | 23.24 | 23.24 | -0.086% | 24,659 | -14.243% |
| 2026-02-05 | 23.27 | 23.39 | 23.22 | 23.26 | -0.343% | 26,160 | -14.316% |
| 2026-02-04 | 23.43 | 23.43 | 23.20 | 23.34 | -0.384% | 31,072 | -14.610% |
| 2026-02-03 | 23.45 | 23.50 | 23.18 | 23.43 | +0.300% | 62,049 | -14.938% |
| 2026-02-02 | 23.44 | 23.49 | 23.36 | 23.36 | -0.553% | 28,158 | -14.683% |
| 2026-01-30 | 23.39 | 23.54 | 23.39 | 23.49 | +0.128% | 27,927 | -15.155% |
| 2026-01-29 | 23.55 | 23.55 | 23.40 | 23.46 | -0.234% | 27,693 | -15.047% |
| 2026-01-28 | 23.62 | 23.62 | 23.48 | 23.52 | -0.360% | 23,038 | -15.246% |
| 2026-01-27 | 23.52 | 23.62 | 23.52 | 23.60 | +0.085% | 38,779 | -15.551% |
| 2026-01-26 | 23.57 | 23.67 | 23.50 | 23.58 | +0.085% | 24,166 | -15.479% |
| 2026-01-23 | 23.63 | 23.63 | 23.51 | 23.56 | -0.127% | 32,255 | -15.407% |
| 2026-01-22 | 23.50 | 23.64 | 23.48 | 23.59 | +0.383% | 29,672 | -15.515% |
| 2026-01-21 | 23.39 | 23.58 | 23.39 | 23.50 | +0.513% | 50,317 | -15.191% |
| 2026-01-20 | 23.37 | 23.45 | 23.26 | 23.38 | -0.256% | 68,185 | -14.756% |
| 2026-01-16 | 23.37 | 23.52 | 23.37 | 23.44 | +0.102% | 32,637 | -14.974% |
| 2026-01-15 | 23.43 | 23.52 | 23.33 | 23.42 | +0.627% | 49,007 | -14.887% |
| 2026-01-14 | 23.06 | 23.33 | 23.06 | 23.27 | +0.649% | 32,761 | -14.353% |
| 2026-01-13 | 22.94 | 23.26 | 22.91 | 23.12 | +0.478% | 63,878 | -13.798% |
| 2026-01-12 | 22.85 | 23.03 | 22.75 | 23.01 | +0.700% | 70,085 | -13.385% |
| 2026-01-09 | 22.86 | 23.00 | 22.75 | 22.85 | 0.000% | 45,011 | -12.779% |
| 2026-01-08 | 22.81 | 23.01 | 22.81 | 22.85 | -0.218% | 40,802 | -12.779% |
| 2026-01-07 | 22.86 | 22.94 | 22.74 | 22.90 | +0.307% | 37,030 | -12.969% |
| 2026-01-06 | 22.93 | 22.93 | 22.70 | 22.83 | -0.566% | 41,510 | -12.703% |
| 2026-01-05 | 22.91 | 23.08 | 22.82 | 22.96 | +0.350% | 58,243 | -13.197% |
| 2026-01-02 | 22.60 | 22.89 | 22.60 | 22.88 | +1.689% | 61,556 | -12.893% |
| 2025-12-31 | 22.69 | 22.74 | 22.48 | 22.50 | -1.961% | 111,018 | -11.422% |
| 2025-12-30 | 22.95 | 23.03 | 22.92 | 22.95 | -0.261% | 75,481 | -13.159% |
| 2025-12-29 | 22.97 | 23.05 | 22.91 | 23.01 | +0.261% | 38,441 | -13.385% |
| 2025-12-26 | 23.01 | 23.16 | 22.93 | 22.95 | -0.261% | 47,713 | -13.159% |
| 2025-12-24 | 23.01 | 23.20 | 22.95 | 23.01 | 0.000% | 13,398 | -13.385% |
| 2025-12-23 | 23.14 | 23.25 | 23.01 | 23.01 | -1.075% | 48,430 | -13.385% |
| 2025-12-22 | 23.33 | 23.41 | 23.14 | 23.26 | +0.172% | 67,340 | -14.316% |
| 2025-12-19 | 23.24 | 23.35 | 23.14 | 23.22 | -0.215% | 31,530 | -14.169% |
| 2025-12-18 | 23.25 | 23.40 | 23.15 | 23.27 | +0.086% | 58,356 | -14.353% |
| 2025-12-17 | 23.27 | 23.37 | 23.10 | 23.25 | -0.386% | 62,881 | -14.280% |
| 2025-12-16 | 23.25 | 23.39 | 23.12 | 23.34 | +0.215% | 57,606 | -14.610% |
| 2025-12-15 | 23.14 | 23.29 | 23.08 | 23.29 | +0.735% | 56,912 | -14.427% |
| 2025-12-12 | 23.04 | 23.20 | 23.02 | 23.12 | -0.302% | 60,834 | -13.798% |
| 2025-12-11 | 22.90 | 23.19 | 22.90 | 23.19 | +1.266% | 82,641 | -14.058% |
| 2025-12-10 | 22.81 | 23.06 | 22.72 | 22.90 | +0.439% | 71,414 | -12.969% |
| 2025-12-09 | 22.64 | 22.87 | 22.64 | 22.80 | +0.707% | 85,786 | -12.588% |
| 2025-12-08 | 22.61 | 22.74 | 22.61 | 22.64 | +0.088% | 40,482 | -11.970% |
| 2025-12-05 | 22.62 | 22.74 | 22.55 | 22.62 | 0.000% | 61,115 | -11.892% |
| 2025-12-04 | 22.63 | 22.82 | 22.61 | 22.62 | -0.309% | 45,480 | -11.892% |
| 2025-12-03 | 22.72 | 22.77 | 22.61 | 22.69 | -0.132% | 53,190 | -12.164% |
| 2025-12-02 | 22.75 | 22.79 | 22.56 | 22.72 | -0.132% | 61,291 | -12.280% |
| 2025-12-01 | 22.85 | 22.87 | 22.75 | 22.75 | -0.568% | 36,927 | -12.396% |
| 2025-11-28 | 22.78 | 22.88 | 22.76 | 22.88 | +0.450% | 39,808 | -12.893% |
| 2025-11-26 | 22.72 | 22.87 | 22.67 | 22.78 | +0.341% | 36,461 | -12.501% |
| 2025-11-25 | 22.66 | 22.75 | 22.61 | 22.70 | +0.398% | 41,063 | -12.203% |
| 2025-11-24 | 22.65 | 22.79 | 22.58 | 22.61 | +0.133% | 44,689 | -11.853% |
| 2025-11-21 | 22.60 | 22.69 | 22.50 | 22.58 | +0.266% | 41,378 | -11.736% |
| 2025-11-20 | 22.77 | 22.77 | 22.50 | 22.52 | -0.749% | 42,947 | -11.501% |
| 2025-11-19 | 22.83 | 22.83 | 22.65 | 22.69 | -0.613% | 56,999 | -12.164% |
| 2025-11-18 | 22.77 | 22.92 | 22.69 | 22.83 | -0.044% | 42,634 | -12.703% |
| 2025-11-17 | 23.17 | 23.17 | 22.80 | 22.84 | -1.083% | 36,340 | -12.741% |
| 2025-11-14 | 23.05 | 23.20 | 23.05 | 23.09 | +0.174% | 29,792 | -13.686% |
| 2025-11-13 | 23.31 | 23.34 | 23.04 | 23.05 | -1.580% | 38,364 | -13.536% |
| 2025-11-12 | 23.52 | 23.58 | 23.37 | 23.42 | -0.500% | 41,906 | -14.902% |
| 2025-11-11 | 23.65 | 23.65 | 23.45 | 23.54 | -0.179% | 31,654 | -15.327% |
| 2025-11-10 | 23.46 | 23.64 | 23.46 | 23.58 | +0.426% | 23,512 | -15.479% |
| 2025-11-07 | 23.51 | 23.51 | 23.37 | 23.48 | +0.128% | 25,299 | -15.119% |
| 2025-11-06 | 23.50 | 23.60 | 23.31 | 23.45 | -0.085% | 69,030 | -15.011% |
| 2025-11-05 | 23.37 | 23.51 | 23.35 | 23.47 | +0.622% | 51,863 | -15.083% |
| 2025-11-04 | 23.33 | 23.34 | 23.20 | 23.32 | -0.235% | 43,649 | -14.555% |
| 2025-11-03 | 23.62 | 23.62 | 23.31 | 23.38 | -0.764% | 35,285 | -14.756% |
| 2025-10-31 | 23.67 | 23.74 | 23.54 | 23.56 | -0.800% | 71,246 | -15.407% |
| 2025-10-30 | 23.73 | 23.85 | 23.64 | 23.75 | -0.378% | 48,771 | -16.084% |
| 2025-10-29 | 23.95 | 24.01 | 23.82 | 23.84 | -0.459% | 34,761 | -16.401% |
| 2025-10-28 | 23.99 | 24.07 | 23.91 | 23.95 | -0.254% | 42,150 | -16.785% |
| 2025-10-27 | 24.13 | 24.13 | 24.00 | 24.01 | +0.081% | 19,288 | -16.997% |
| 2025-10-24 | 24.07 | 24.14 | 23.96 | 23.99 | -0.201% | 51,085 | -16.929% |
| 2025-10-23 | 23.83 | 24.04 | 23.82 | 24.04 | +0.628% | 30,533 | -17.097% |
| 2025-10-22 | 23.98 | 24.03 | 23.76 | 23.89 | -0.583% | 42,418 | -16.576% |
| 2025-10-21 | 24.05 | 24.11 | 23.97 | 24.03 | +0.209% | 37,737 | -17.062% |
| 2025-10-20 | 23.87 | 24.09 | 23.87 | 23.98 | +0.545% | 41,490 | -16.889% |
| 2025-10-17 | 23.99 | 23.99 | 23.79 | 23.85 | -0.126% | 31,812 | -16.436% |
| 2025-10-16 | 24.00 | 24.07 | 23.87 | 23.88 | -0.459% | 37,659 | -16.541% |
| 2025-10-15 | 24.12 | 24.15 | 23.98 | 23.99 | +0.021% | 36,291 | -16.924% |
| 2025-10-14 | 24.00 | 24.02 | 23.86 | 23.98 | +0.104% | 40,900 | -16.906% |
| 2025-10-13 | 23.92 | 24.05 | 23.82 | 23.96 | +0.335% | 24,036 | -16.820% |
| 2025-10-10 | 24.12 | 24.12 | 23.81 | 23.88 | -0.500% | 25,385 | -16.541% |
| 2025-10-09 | 24.00 | 24.01 | 23.78 | 24.00 | -0.125% | 38,205 | -16.958% |
| 2025-10-08 | 24.26 | 24.32 | 24.03 | 24.03 | -1.030% | 93,158 | -17.062% |
| 2025-10-07 | 24.51 | 24.63 | 24.24 | 24.28 | -1.100% | 116,945 | -17.916% |
| 2025-10-06 | 24.42 | 24.60 | 24.40 | 24.55 | +0.409% | 79,852 | -18.819% |
| 2025-10-03 | 24.55 | 24.61 | 24.45 | 24.45 | -0.610% | 27,501 | -18.487% |
| 2025-10-02 | 24.73 | 24.73 | 24.57 | 24.60 | -0.526% | 21,551 | -18.984% |
| 2025-10-01 | 24.30 | 24.73 | 24.26 | 24.73 | +1.853% | 42,955 | -19.410% |
| 2025-09-30 | 24.51 | 24.56 | 24.25 | 24.28 | -2.018% | 76,208 | -17.916% |
| 2025-09-29 | 24.70 | 24.80 | 24.68 | 24.78 | +0.365% | 16,237 | -19.572% |
| 2025-09-26 | 24.56 | 24.75 | 24.56 | 24.69 | +0.366% | 15,276 | -19.279% |
| 2025-09-25 | 24.80 | 24.80 | 24.46 | 24.60 | -0.686% | 132,534 | -18.984% |
| 2025-09-24 | 24.89 | 24.89 | 24.75 | 24.77 | -0.201% | 53,819 | -19.540% |
| 2025-09-23 | 24.88 | 24.96 | 24.77 | 24.82 | -0.401% | 184,640 | -19.702% |
| 2025-09-22 | 24.88 | 24.97 | 24.81 | 24.92 | +0.362% | 59,645 | -20.024% |
| 2025-09-19 | 24.89 | 24.90 | 24.76 | 24.83 | 0.000% | 58,506 | -19.734% |
| 2025-09-18 | 24.74 | 24.91 | 24.67 | 24.83 | +0.121% | 64,849 | -19.734% |
| 2025-09-17 | 24.93 | 24.98 | 24.73 | 24.80 | -0.241% | 48,663 | -19.637% |
| 2025-09-16 | 24.88 | 24.92 | 24.75 | 24.86 | +0.121% | 51,310 | -19.831% |
| 2025-09-15 | 24.62 | 24.88 | 24.62 | 24.83 | +0.812% | 76,250 | -19.734% |
| 2025-09-12 | 24.52 | 24.70 | 24.47 | 24.63 | +0.490% | 53,765 | -19.082% |
| 2025-09-11 | 24.60 | 24.74 | 24.50 | 24.51 | -0.204% | 86,661 | -18.686% |
| 2025-09-10 | 24.57 | 24.62 | 24.49 | 24.56 | +0.245% | 59,395 | -18.852% |
| 2025-09-09 | 24.51 | 24.56 | 24.17 | 24.50 | 0.000% | 47,462 | -18.653% |
| 2025-09-08 | 24.57 | 24.62 | 24.48 | 24.50 | +0.245% | 65,423 | -18.653% |
| 2025-09-05 | 24.30 | 24.50 | 24.26 | 24.44 | +1.033% | 30,882 | -18.453% |
| 2025-09-04 | 23.96 | 24.24 | 23.96 | 24.19 | +1.002% | 41,281 | -17.611% |
| 2025-09-03 | 23.92 | 24.05 | 23.87 | 23.95 | +0.335% | 54,170 | -16.785% |
| 2025-09-02 | 23.75 | 23.93 | 23.59 | 23.87 | +0.168% | 64,785 | -16.506% |
| 2025-08-29 | 24.03 | 24.05 | 23.77 | 23.83 | -0.956% | 119,840 | -16.366% |
| 2025-08-28 | 23.97 | 24.10 | 23.93 | 24.06 | +0.669% | 51,894 | -17.165% |
| 2025-08-27 | 23.82 | 24.04 | 23.81 | 23.90 | +0.126% | 42,430 | -16.611% |
| 2025-08-26 | 23.90 | 23.90 | 23.73 | 23.87 | +0.084% | 51,700 | -16.506% |
| 2025-08-25 | 23.91 | 24.14 | 23.80 | 23.85 | -0.209% | 49,380 | -16.436% |
| 2025-08-22 | 23.83 | 23.95 | 23.83 | 23.90 | +0.505% | 50,608 | -16.611% |
| 2025-08-21 | 23.82 | 23.91 | 23.78 | 23.78 | -0.419% | 78,839 | -16.190% |
| 2025-08-20 | 23.90 | 23.92 | 23.79 | 23.88 | -0.042% | 88,733 | -16.541% |
| 2025-08-19 | 23.52 | 23.99 | 23.38 | 23.89 | +1.358% | 104,348 | -16.576% |
| 2025-08-18 | 23.34 | 23.57 | 23.33 | 23.57 | +1.115% | 54,974 | -15.443% |
| 2025-08-15 | 23.40 | 23.40 | 23.29 | 23.31 | +0.043% | 45,166 | -14.500% |
| 2025-08-14 | 23.20 | 23.35 | 23.16 | 23.30 | -0.037% | 26,039 | -14.464% |
| 2025-08-13 | 23.33 | 23.39 | 23.22 | 23.31 | +0.252% | 19,142 | -14.495% |
| 2025-08-12 | 23.04 | 23.25 | 23.04 | 23.25 | +0.497% | 33,562 | -14.280% |
| 2025-08-11 | 23.16 | 23.17 | 23.06 | 23.14 | +0.065% | 22,225 | -13.853% |
| 2025-08-08 | 23.06 | 23.12 | 23.00 | 23.12 | +0.304% | 24,160 | -13.798% |
| 2025-08-07 | 23.06 | 23.25 | 22.95 | 23.05 | -0.043% | 29,895 | -13.536% |
| 2025-08-06 | 23.28 | 23.34 | 22.99 | 23.06 | -0.988% | 47,731 | -13.573% |
| 2025-08-05 | 23.26 | 23.33 | 23.14 | 23.29 | +0.345% | 31,707 | -14.427% |
| 2025-08-04 | 23.06 | 23.21 | 23.05 | 23.21 | +0.389% | 20,803 | -14.131% |
| 2025-08-01 | 22.95 | 23.20 | 22.95 | 23.12 | -0.043% | 20,802 | -13.798% |
| 2025-07-31 | 22.89 | 23.16 | 22.89 | 23.13 | +0.697% | 57,830 | -13.835% |
| 2025-07-30 | 22.92 | 23.07 | 22.82 | 22.97 | +0.174% | 26,483 | -13.235% |
| 2025-07-29 | 22.63 | 22.94 | 22.63 | 22.93 | +1.013% | 23,215 | -13.083% |
| 2025-07-28 | 22.68 | 22.77 | 22.65 | 22.70 | -0.264% | 30,612 | -12.203% |
| 2025-07-25 | 22.72 | 22.76 | 22.61 | 22.76 | +0.530% | 30,703 | -12.434% |
| 2025-07-24 | 22.62 | 22.73 | 22.54 | 22.64 | +0.088% | 39,079 | -11.970% |
| 2025-07-23 | 22.58 | 22.63 | 22.47 | 22.62 | +0.310% | 68,173 | -11.892% |
| 2025-07-22 | 22.56 | 22.60 | 22.41 | 22.55 | 0.000% | 45,570 | -11.619% |
| 2025-07-21 | 22.54 | 22.66 | 22.48 | 22.55 | +0.311% | 38,843 | -11.619% |
| 2025-07-18 | 22.56 | 22.66 | 22.42 | 22.48 | -0.124% | 36,436 | -11.343% |
| 2025-07-17 | 22.48 | 22.56 | 22.41 | 22.51 | +0.348% | 45,215 | -11.454% |
| 2025-07-16 | 22.38 | 22.61 | 22.32 | 22.43 | -0.222% | 28,411 | -11.146% |
| 2025-07-15 | 22.70 | 22.70 | 22.46 | 22.48 | -0.487% | 45,698 | -11.343% |
| 2025-07-14 | 22.87 | 22.87 | 22.58 | 22.59 | -0.964% | 51,913 | -11.775% |
| 2025-07-11 | 22.86 | 22.99 | 22.81 | 22.81 | -0.697% | 23,961 | -12.626% |
| 2025-07-10 | 22.80 | 23.00 | 22.80 | 22.97 | +0.657% | 34,592 | -13.235% |
| 2025-07-09 | 22.81 | 22.91 | 22.73 | 22.82 | +0.220% | 28,246 | -12.664% |
| 2025-07-08 | 22.70 | 22.82 | 22.60 | 22.77 | +0.530% | 33,227 | -12.473% |
| 2025-07-07 | 22.80 | 22.80 | 22.65 | 22.65 | -0.440% | 49,539 | -12.009% |
| 2025-07-03 | 22.69 | 22.86 | 22.65 | 22.75 | -0.065% | 17,341 | -12.396% |
| 2025-07-02 | 22.34 | 22.85 | 22.33 | 22.76 | +2.039% | 76,322 | -12.453% |
| 2025-07-01 | 22.23 | 22.34 | 22.16 | 22.31 | +0.768% | 41,619 | -10.668% |
| 2025-06-30 | 22.27 | 22.49 | 22.14 | 22.14 | -1.905% | 140,458 | -9.982% |
| 2025-06-27 | 22.85 | 22.85 | 22.57 | 22.57 | -0.921% | 45,324 | -11.697% |
| 2025-06-26 | 22.79 | 22.83 | 22.73 | 22.78 | +0.352% | 25,352 | -12.511% |
| 2025-06-25 | 22.78 | 22.82 | 22.60 | 22.70 | -0.088% | 40,415 | -12.203% |
| 2025-06-24 | 22.62 | 22.79 | 22.57 | 22.72 | +0.665% | 29,365 | -12.280% |
| 2025-06-23 | 22.51 | 22.63 | 22.48 | 22.57 | +0.252% | 21,549 | -11.697% |
| 2025-06-20 | 22.52 | 22.60 | 22.49 | 22.51 | +0.104% | 24,834 | -11.475% |
| 2025-06-18 | 22.61 | 22.63 | 22.48 | 22.49 | -0.354% | 35,337 | -11.383% |
| 2025-06-17 | 22.54 | 22.57 | 22.41 | 22.57 | +0.400% | 29,152 | -11.697% |
| 2025-06-16 | 22.53 | 22.65 | 22.41 | 22.48 | -0.487% | 47,546 | -11.343% |
| 2025-06-13 | 22.73 | 22.73 | 22.45 | 22.59 | -0.791% | 48,876 | -11.775% |
| 2025-06-12 | 22.78 | 22.82 | 22.63 | 22.77 | +0.441% | 40,224 | -12.473% |
| 2025-06-11 | 22.89 | 22.94 | 22.45 | 22.67 | -0.788% | 135,014 | -12.086% |
| 2025-06-10 | 22.89 | 22.95 | 22.82 | 22.85 | +0.131% | 48,952 | -12.779% |
| 2025-06-09 | 22.83 | 22.92 | 22.80 | 22.82 | +0.044% | 37,331 | -12.664% |
| 2025-06-06 | 23.00 | 23.00 | 22.80 | 22.81 | -0.740% | 33,039 | -12.626% |
| 2025-06-05 | 22.91 | 23.01 | 22.84 | 22.98 | +0.569% | 26,482 | -13.272% |
| 2025-06-04 | 22.76 | 22.90 | 22.75 | 22.85 | +0.263% | 31,258 | -12.779% |
| 2025-06-03 | 22.61 | 22.85 | 22.61 | 22.79 | +0.752% | 74,317 | -12.549% |
| 2025-06-02 | 22.68 | 22.68 | 22.49 | 22.62 | -0.265% | 45,465 | -11.892% |
| 2025-05-30 | 22.44 | 22.74 | 22.44 | 22.68 | +0.800% | 123,003 | -12.125% |
| 2025-05-29 | 22.52 | 22.62 | 22.50 | 22.50 | -0.044% | 42,827 | -11.422% |
| 2025-05-28 | 22.63 | 23.13 | 22.48 | 22.51 | -0.354% | 31,302 | -11.462% |
| 2025-05-27 | 22.48 | 22.64 | 22.45 | 22.59 | +0.923% | 34,116 | -11.775% |
| 2025-05-23 | 22.42 | 22.48 | 22.32 | 22.38 | -0.519% | 24,587 | -10.960% |
| 2025-05-22 | 22.43 | 22.53 | 22.43 | 22.50 | -0.222% | 65,309 | -11.422% |
| 2025-05-21 | 22.81 | 22.87 | 22.46 | 22.55 | -1.313% | 59,190 | -11.619% |
| 2025-05-20 | 22.74 | 22.89 | 22.71 | 22.85 | +0.395% | 69,150 | -12.779% |
| 2025-05-19 | 22.58 | 22.82 | 22.47 | 22.76 | +0.264% | 65,340 | -12.434% |
| 2025-05-16 | 22.65 | 22.73 | 22.47 | 22.70 | +0.518% | 73,846 | -12.203% |
| 2025-05-15 | 22.57 | 22.66 | 22.50 | 22.58 | +0.235% | 31,258 | -11.748% |
| 2025-05-14 | 22.62 | 22.70 | 22.51 | 22.53 | -0.749% | 29,404 | -11.540% |
| 2025-05-13 | 22.65 | 22.81 | 22.60 | 22.70 | 0.000% | 34,459 | -12.203% |
| 2025-05-12 | 22.79 | 22.89 | 22.58 | 22.70 | +0.354% | 40,727 | -12.203% |
| 2025-05-09 | 22.62 | 22.68 | 22.51 | 22.62 | 0.000% | 21,355 | -11.892% |
| 2025-05-08 | 22.67 | 22.74 | 22.51 | 22.62 | +0.088% | 32,890 | -11.892% |
| 2025-05-07 | 22.56 | 22.60 | 22.40 | 22.60 | +0.893% | 25,911 | -11.814% |
| 2025-05-06 | 22.34 | 22.46 | 22.25 | 22.40 | +0.224% | 36,470 | -11.027% |
| 2025-05-05 | 22.40 | 22.42 | 22.25 | 22.35 | +0.383% | 43,584 | -10.828% |
| 2025-05-02 | 22.30 | 22.46 | 22.20 | 22.26 | +0.066% | 25,389 | -10.486% |
| 2025-05-01 | 22.37 | 22.46 | 22.21 | 22.25 | -0.090% | 42,648 | -10.427% |
| 2025-04-30 | 22.50 | 22.53 | 22.27 | 22.27 | -1.022% | 49,557 | -10.507% |
| 2025-04-29 | 22.65 | 22.70 | 22.47 | 22.50 | -0.618% | 39,185 | -11.422% |
| 2025-04-28 | 22.56 | 22.64 | 22.51 | 22.64 | +0.355% | 25,351 | -11.970% |
| 2025-04-25 | 22.59 | 22.59 | 22.45 | 22.56 | +0.222% | 35,576 | -11.658% |
| 2025-04-24 | 22.44 | 22.56 | 22.36 | 22.51 | +0.581% | 49,427 | -11.462% |
| 2025-04-23 | 22.35 | 22.46 | 22.26 | 22.38 | +1.267% | 31,351 | -10.947% |
| 2025-04-22 | 22.19 | 22.29 | 22.07 | 22.10 | -0.181% | 86,878 | -9.819% |
| 2025-04-21 | 22.28 | 22.38 | 22.03 | 22.14 | -0.315% | 25,431 | -9.982% |
| 2025-04-17 | 22.36 | 22.40 | 22.13 | 22.21 | -0.135% | 43,143 | -10.266% |
| 2025-04-16 | 22.05 | 22.32 | 22.05 | 22.24 | +0.452% | 61,943 | -10.387% |
| 2025-04-15 | 22.02 | 22.14 | 21.88 | 22.14 | +1.467% | 135,833 | -9.982% |
| 2025-04-14 | 21.70 | 21.93 | 21.61 | 21.82 | 0.000% | 83,369 | -8.662% |