USB/PQ
U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series L Non- Cumulative Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
13.88USD-0.166%(-0.02)63,997
After-hoursOct 2, 2026 4:10:30 PM EDT
13.88USD0.000%(0.00)
USB/PQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.95 | 14.03 | 13.81 | 13.88 | -0.166% | 63,997 | 0.000% |
| 2026-10-01 | 13.86 | 14.01 | 13.65 | 13.90 | -0.501% | 49,077 | -0.166% |
| 2026-09-30 | 13.74 | 13.99 | 13.50 | 13.97 | +0.359% | 130,260 | -0.666% |
| 2026-09-29 | 14.00 | 14.00 | 13.69 | 13.92 | -0.287% | 52,953 | -0.310% |
| 2026-09-28 | 13.97 | 13.97 | 13.84 | 13.96 | -0.993% | 52,538 | -0.595% |
| 2026-09-25 | 14.08 | 14.15 | 13.90 | 14.10 | +0.071% | 86,948 | -1.582% |
| 2026-09-24 | 13.88 | 14.10 | 13.85 | 14.09 | +0.643% | 142,304 | -1.512% |
| 2026-09-23 | 14.00 | 14.06 | 13.79 | 14.00 | -0.568% | 78,663 | -0.879% |
| 2026-09-22 | 14.11 | 14.19 | 13.99 | 14.08 | -0.424% | 58,798 | -1.442% |
| 2026-09-21 | 14.16 | 14.30 | 13.97 | 14.14 | +0.355% | 61,448 | -1.861% |
| 2026-09-18 | 14.07 | 14.15 | 14.00 | 14.09 | -0.600% | 16,130 | -1.512% |
| 2026-09-17 | 14.18 | 14.23 | 13.99 | 14.18 | +0.318% | 66,738 | -2.103% |
| 2026-09-16 | 13.77 | 14.21 | 13.77 | 14.13 | +2.169% | 79,415 | -1.791% |
| 2026-09-15 | 13.98 | 13.98 | 13.72 | 13.83 | -1.073% | 179,483 | +0.339% |
| 2026-09-14 | 13.98 | 14.07 | 13.92 | 13.98 | -0.285% | 38,364 | -0.737% |
| 2026-09-11 | 13.93 | 14.14 | 13.87 | 14.02 | +0.502% | 59,164 | -1.021% |
| 2026-09-10 | 13.87 | 13.95 | 13.81 | 13.95 | 0.000% | 89,110 | -0.524% |
| 2026-09-09 | 13.97 | 14.08 | 13.95 | 13.95 | -0.072% | 35,134 | -0.524% |
| 2026-09-08 | 13.97 | 14.10 | 13.95 | 13.96 | 0.000% | 60,790 | -0.595% |
| 2026-09-04 | 13.98 | 14.11 | 13.93 | 13.96 | -0.072% | 24,701 | -0.595% |
| 2026-09-03 | 14.04 | 14.21 | 13.93 | 13.97 | -0.499% | 50,651 | -0.666% |
| 2026-09-02 | 14.00 | 14.08 | 14.00 | 14.04 | +0.286% | 76,315 | -1.162% |
| 2026-09-01 | 14.19 | 14.31 | 13.98 | 14.00 | -0.427% | 32,458 | -0.879% |
| 2026-08-31 | 14.20 | 14.20 | 14.01 | 14.06 | -0.916% | 49,424 | -1.302% |
| 2026-08-28 | 14.21 | 14.36 | 14.18 | 14.19 | -0.351% | 29,988 | -2.206% |
| 2026-08-27 | 14.33 | 14.34 | 14.22 | 14.24 | -0.420% | 31,136 | -2.550% |
| 2026-08-26 | 14.32 | 14.36 | 14.20 | 14.30 | -0.556% | 52,994 | -2.959% |
| 2026-08-25 | 14.21 | 14.38 | 14.21 | 14.38 | +1.482% | 55,192 | -3.499% |
| 2026-08-24 | 14.07 | 14.19 | 14.07 | 14.17 | +0.926% | 39,073 | -2.068% |
| 2026-08-21 | 14.11 | 14.19 | 14.03 | 14.04 | -1.127% | 21,422 | -1.162% |
| 2026-08-20 | 14.15 | 14.20 | 14.05 | 14.20 | -0.246% | 37,464 | -2.275% |
| 2026-08-19 | 14.08 | 14.25 | 14.04 | 14.23 | +1.741% | 36,770 | -2.516% |
| 2026-08-18 | 13.98 | 14.07 | 13.98 | 13.99 | -0.418% | 57,238 | -0.818% |
| 2026-08-17 | 14.21 | 14.22 | 14.05 | 14.05 | -0.986% | 18,017 | -1.233% |
| 2026-08-14 | 14.19 | 14.25 | 14.16 | 14.19 | -0.351% | 66,184 | -2.206% |
| 2026-08-13 | 14.24 | 14.32 | 14.21 | 14.24 | +0.141% | 27,508 | -2.550% |
| 2026-08-12 | 14.20 | 14.27 | 14.20 | 14.22 | +0.070% | 38,133 | -2.413% |
| 2026-08-11 | 14.26 | 14.29 | 14.16 | 14.21 | -0.141% | 31,397 | -2.344% |
| 2026-08-10 | 14.27 | 14.30 | 14.22 | 14.23 | -0.298% | 29,236 | -2.481% |
| 2026-08-07 | 14.25 | 14.32 | 14.24 | 14.27 | +0.229% | 42,775 | -2.772% |
| 2026-08-06 | 14.33 | 14.39 | 14.24 | 14.24 | -0.974% | 60,207 | -2.550% |
| 2026-08-05 | 14.46 | 14.46 | 14.33 | 14.38 | -0.553% | 30,865 | -3.499% |
| 2026-08-04 | 14.39 | 14.46 | 14.39 | 14.46 | +0.626% | 36,109 | -4.033% |
| 2026-08-03 | 14.39 | 14.43 | 14.35 | 14.37 | +0.349% | 35,747 | -3.431% |
| 2026-07-31 | 14.34 | 14.37 | 14.31 | 14.32 | -0.279% | 93,747 | -3.094% |
| 2026-07-30 | 14.31 | 14.39 | 14.28 | 14.36 | +0.139% | 51,143 | -3.364% |
| 2026-07-29 | 14.35 | 14.39 | 14.31 | 14.34 | -0.209% | 46,903 | -3.229% |
| 2026-07-28 | 14.36 | 14.47 | 14.35 | 14.37 | -0.070% | 38,940 | -3.431% |
| 2026-07-27 | 14.38 | 14.42 | 14.32 | 14.38 | +0.209% | 29,662 | -3.499% |
| 2026-07-24 | 14.32 | 14.41 | 14.31 | 14.35 | +0.209% | 29,641 | -3.297% |
| 2026-07-23 | 14.45 | 14.46 | 14.30 | 14.32 | -1.173% | 33,180 | -3.094% |
| 2026-07-22 | 14.54 | 14.57 | 14.44 | 14.49 | -0.207% | 47,675 | -4.231% |
| 2026-07-21 | 14.60 | 14.61 | 14.51 | 14.52 | -0.819% | 31,583 | -4.429% |
| 2026-07-20 | 14.61 | 14.65 | 14.56 | 14.64 | +0.205% | 37,856 | -5.212% |
| 2026-07-17 | 14.58 | 14.61 | 14.54 | 14.61 | +0.137% | 26,753 | -5.018% |
| 2026-07-16 | 14.52 | 14.59 | 14.49 | 14.59 | 0.000% | 85,612 | -4.888% |
| 2026-07-15 | 14.58 | 14.59 | 14.51 | 14.59 | +0.413% | 57,612 | -4.888% |
| 2026-07-14 | 14.55 | 14.56 | 14.43 | 14.53 | +0.484% | 35,269 | -4.495% |
| 2026-07-13 | 14.48 | 14.54 | 14.42 | 14.46 | -0.653% | 35,443 | -4.033% |
| 2026-07-10 | 14.58 | 14.58 | 14.52 | 14.55 | -0.171% | 16,258 | -4.659% |
| 2026-07-09 | 14.52 | 14.58 | 14.50 | 14.58 | +0.275% | 28,177 | -4.822% |
| 2026-07-08 | 14.64 | 14.64 | 14.46 | 14.54 | -0.547% | 29,886 | -4.561% |
| 2026-07-07 | 14.71 | 14.71 | 14.58 | 14.62 | -0.273% | 33,384 | -5.083% |
| 2026-07-06 | 14.68 | 14.71 | 14.63 | 14.66 | +0.137% | 31,765 | -5.342% |
| 2026-07-02 | 14.62 | 14.71 | 14.62 | 14.64 | +0.137% | 34,686 | -5.212% |
| 2026-07-01 | 14.61 | 14.70 | 14.61 | 14.62 | +0.206% | 31,633 | -5.083% |
| 2026-06-30 | 14.70 | 14.73 | 14.56 | 14.59 | -2.081% | 216,949 | -4.888% |
| 2026-06-29 | 14.72 | 14.96 | 14.70 | 14.90 | +1.085% | 42,402 | -6.866% |
| 2026-06-26 | 14.70 | 14.75 | 14.64 | 14.74 | +0.272% | 38,277 | -5.855% |
| 2026-06-25 | 14.76 | 14.80 | 14.70 | 14.70 | -0.407% | 28,235 | -5.599% |
| 2026-06-24 | 14.78 | 14.80 | 14.71 | 14.76 | 0.000% | 37,715 | -5.983% |
| 2026-06-23 | 14.72 | 14.80 | 14.70 | 14.76 | -0.270% | 78,167 | -5.983% |
| 2026-06-22 | 14.85 | 14.90 | 14.71 | 14.80 | -0.871% | 38,856 | -6.237% |
| 2026-06-18 | 14.91 | 14.95 | 14.88 | 14.93 | +0.201% | 30,064 | -7.054% |
| 2026-06-17 | 14.91 | 14.96 | 14.89 | 14.90 | -0.268% | 56,568 | -6.866% |
| 2026-06-16 | 14.89 | 14.96 | 14.84 | 14.94 | +0.201% | 23,023 | -7.116% |
| 2026-06-15 | 14.82 | 14.91 | 14.82 | 14.91 | +0.743% | 26,475 | -6.929% |
| 2026-06-12 | 14.76 | 14.81 | 14.73 | 14.80 | +0.135% | 26,144 | -6.237% |
| 2026-06-11 | 14.63 | 14.81 | 14.61 | 14.78 | +0.681% | 44,909 | -6.110% |
| 2026-06-10 | 14.60 | 14.69 | 14.60 | 14.68 | 0.000% | 39,226 | -5.471% |
| 2026-06-09 | 14.71 | 14.71 | 14.55 | 14.68 | +0.205% | 32,583 | -5.471% |
| 2026-06-08 | 14.65 | 14.76 | 14.59 | 14.65 | +0.068% | 22,459 | -5.277% |
| 2026-06-05 | 14.70 | 14.73 | 14.60 | 14.64 | -0.746% | 29,504 | -5.212% |
| 2026-06-04 | 14.68 | 14.84 | 14.68 | 14.75 | -0.068% | 57,997 | -5.919% |
| 2026-06-03 | 14.76 | 14.81 | 14.67 | 14.76 | -0.532% | 24,040 | -5.983% |
| 2026-06-02 | 14.89 | 14.91 | 14.78 | 14.84 | -0.343% | 42,930 | -6.483% |
| 2026-06-01 | 14.83 | 14.90 | 14.82 | 14.89 | -0.201% | 23,663 | -6.804% |
| 2026-05-29 | 14.88 | 14.95 | 14.83 | 14.92 | -0.134% | 102,361 | -6.991% |
| 2026-05-28 | 14.84 | 14.94 | 14.80 | 14.94 | +0.538% | 33,555 | -7.116% |
| 2026-05-27 | 14.73 | 14.88 | 14.73 | 14.86 | +0.541% | 36,400 | -6.616% |
| 2026-05-26 | 14.76 | 14.80 | 14.68 | 14.78 | +0.681% | 24,445 | -6.110% |
| 2026-05-22 | 14.74 | 14.74 | 14.61 | 14.68 | +0.136% | 49,939 | -5.471% |
| 2026-05-21 | 14.78 | 14.81 | 14.59 | 14.66 | -0.845% | 33,816 | -5.342% |
| 2026-05-20 | 14.66 | 14.84 | 14.66 | 14.79 | +0.442% | 39,891 | -6.142% |
| 2026-05-19 | 14.77 | 14.77 | 14.65 | 14.72 | -0.875% | 60,170 | -5.728% |
| 2026-05-18 | 14.91 | 14.91 | 14.82 | 14.85 | -0.336% | 18,595 | -6.553% |
| 2026-05-15 | 14.89 | 14.93 | 14.87 | 14.90 | -0.733% | 35,552 | -6.866% |
| 2026-05-14 | 15.12 | 15.12 | 15.01 | 15.01 | -0.464% | 19,725 | -7.549% |
| 2026-05-13 | 14.98 | 15.09 | 14.94 | 15.08 | +0.668% | 67,623 | -7.978% |
| 2026-05-12 | 15.05 | 15.05 | 14.97 | 14.98 | -0.663% | 18,128 | -7.364% |
| 2026-05-11 | 15.02 | 15.09 | 15.02 | 15.08 | +0.066% | 24,588 | -7.978% |
| 2026-05-08 | 15.14 | 15.14 | 15.03 | 15.07 | +0.333% | 22,313 | -7.917% |
| 2026-05-07 | 15.08 | 15.11 | 15.00 | 15.02 | -0.398% | 26,537 | -7.611% |
| 2026-05-06 | 15.05 | 15.11 | 15.03 | 15.08 | +0.266% | 16,105 | -7.978% |
| 2026-05-05 | 14.99 | 15.06 | 14.99 | 15.04 | +0.468% | 19,024 | -7.733% |
| 2026-05-04 | 15.00 | 15.03 | 14.97 | 14.97 | -0.465% | 37,706 | -7.302% |
| 2026-05-01 | 14.98 | 15.15 | 14.98 | 15.04 | 0.000% | 11,453 | -7.733% |
| 2026-04-30 | 15.01 | 15.08 | 14.95 | 15.04 | +0.602% | 48,274 | -7.733% |
| 2026-04-29 | 15.13 | 15.13 | 14.95 | 14.95 | -0.928% | 22,063 | -7.178% |
| 2026-04-28 | 15.08 | 15.14 | 15.08 | 15.09 | -0.264% | 10,009 | -8.039% |
| 2026-04-27 | 15.14 | 15.19 | 15.12 | 15.13 | -0.329% | 18,145 | -8.282% |
| 2026-04-24 | 15.16 | 15.20 | 15.12 | 15.18 | +0.530% | 27,242 | -8.584% |
| 2026-04-23 | 15.12 | 15.18 | 15.04 | 15.10 | -0.330% | 28,944 | -8.100% |
| 2026-04-22 | 15.08 | 15.15 | 15.05 | 15.15 | +0.531% | 28,563 | -8.403% |
| 2026-04-21 | 15.14 | 15.15 | 15.04 | 15.07 | -0.331% | 17,994 | -7.917% |
| 2026-04-20 | 15.20 | 15.20 | 15.10 | 15.12 | -0.395% | 14,057 | -8.222% |
| 2026-04-17 | 15.22 | 15.22 | 15.16 | 15.18 | +0.397% | 17,444 | -8.584% |
| 2026-04-16 | 15.22 | 15.22 | 15.08 | 15.12 | -0.657% | 40,982 | -8.222% |
| 2026-04-15 | 15.25 | 15.26 | 15.18 | 15.22 | +0.330% | 15,287 | -8.825% |
| 2026-04-14 | 15.08 | 15.22 | 15.06 | 15.17 | +0.664% | 35,627 | -8.524% |
| 2026-04-13 | 15.03 | 15.10 | 15.00 | 15.07 | 0.000% | 57,747 | -7.917% |
| 2026-04-10 | 15.06 | 15.13 | 15.02 | 15.07 | -0.199% | 30,080 | -7.917% |
| 2026-04-09 | 15.04 | 15.14 | 15.03 | 15.10 | 0.000% | 33,138 | -8.100% |
| 2026-04-08 | 15.07 | 15.11 | 15.03 | 15.10 | +1.071% | 31,685 | -8.100% |
| 2026-04-07 | 14.92 | 15.00 | 14.87 | 14.94 | -0.334% | 30,571 | -7.116% |
| 2026-04-06 | 14.95 | 15.00 | 14.94 | 14.99 | +0.067% | 24,547 | -7.426% |
| 2026-04-02 | 14.85 | 14.99 | 14.72 | 14.98 | +0.672% | 70,588 | -7.364% |
| 2026-04-01 | 14.85 | 14.90 | 14.67 | 14.88 | +0.745% | 69,450 | -6.741% |
| 2026-03-31 | 14.75 | 14.77 | 14.59 | 14.77 | -0.739% | 148,128 | -6.047% |
| 2026-03-30 | 15.02 | 15.02 | 14.83 | 14.88 | 0.000% | 77,315 | -6.741% |
| 2026-03-27 | 14.95 | 14.98 | 14.86 | 14.88 | -0.601% | 46,240 | -6.741% |
| 2026-03-26 | 15.07 | 15.07 | 14.96 | 14.97 | -0.729% | 30,710 | -7.302% |
| 2026-03-25 | 15.12 | 15.23 | 15.07 | 15.08 | +0.199% | 14,511 | -7.978% |
| 2026-03-24 | 15.02 | 15.10 | 14.95 | 15.05 | -0.397% | 35,924 | -7.795% |
| 2026-03-23 | 15.11 | 15.20 | 15.10 | 15.11 | +0.465% | 44,868 | -8.161% |
| 2026-03-20 | 15.25 | 15.26 | 15.02 | 15.04 | -1.699% | 20,334 | -7.733% |
| 2026-03-19 | 15.23 | 15.32 | 15.23 | 15.30 | +0.328% | 31,682 | -9.301% |
| 2026-03-18 | 15.38 | 15.38 | 15.24 | 15.25 | -0.781% | 46,893 | -9.004% |
| 2026-03-17 | 15.34 | 15.38 | 15.33 | 15.37 | +0.392% | 49,739 | -9.714% |
| 2026-03-16 | 15.39 | 15.39 | 15.25 | 15.31 | +0.196% | 48,522 | -9.361% |
| 2026-03-13 | 15.29 | 15.41 | 15.27 | 15.28 | -0.391% | 90,179 | -9.183% |
| 2026-03-12 | 15.36 | 15.39 | 15.28 | 15.34 | -0.130% | 22,406 | -9.538% |
| 2026-03-11 | 15.44 | 15.44 | 15.35 | 15.36 | -0.454% | 15,600 | -9.656% |
| 2026-03-10 | 15.35 | 15.48 | 15.30 | 15.43 | +0.325% | 39,178 | -10.065% |
| 2026-03-09 | 15.37 | 15.38 | 15.28 | 15.38 | 0.000% | 53,089 | -9.773% |
| 2026-03-06 | 15.42 | 15.44 | 15.33 | 15.38 | -0.389% | 29,573 | -9.773% |
| 2026-03-05 | 15.47 | 15.55 | 15.43 | 15.44 | -0.387% | 25,137 | -10.124% |
| 2026-03-04 | 15.52 | 15.58 | 15.44 | 15.50 | -0.129% | 57,722 | -10.472% |
| 2026-03-03 | 15.41 | 15.57 | 15.41 | 15.52 | -0.409% | 34,669 | -10.587% |
| 2026-03-02 | 15.55 | 15.60 | 15.53 | 15.58 | -0.040% | 27,573 | -10.953% |
| 2026-02-27 | 15.55 | 15.60 | 15.42 | 15.59 | -0.192% | 111,440 | -10.988% |
| 2026-02-26 | 15.55 | 15.62 | 15.55 | 15.62 | +0.257% | 24,121 | -11.159% |
| 2026-02-25 | 15.52 | 15.64 | 15.52 | 15.58 | +0.096% | 25,449 | -10.931% |
| 2026-02-24 | 15.53 | 15.58 | 15.50 | 15.56 | -0.096% | 21,669 | -10.845% |
| 2026-02-23 | 15.56 | 15.64 | 15.49 | 15.58 | -0.192% | 15,681 | -10.931% |
| 2026-02-20 | 15.62 | 15.63 | 15.56 | 15.61 | -0.229% | 16,099 | -11.102% |
| 2026-02-19 | 15.54 | 15.65 | 15.54 | 15.65 | +0.231% | 18,834 | -11.306% |
| 2026-02-18 | 15.66 | 15.67 | 15.56 | 15.61 | -0.256% | 26,875 | -11.102% |
| 2026-02-17 | 15.51 | 15.67 | 15.50 | 15.65 | +0.968% | 22,559 | -11.330% |
| 2026-02-13 | 15.42 | 15.53 | 15.41 | 15.50 | +0.519% | 26,268 | -10.472% |
| 2026-02-12 | 15.41 | 15.46 | 15.37 | 15.42 | +0.065% | 28,733 | -10.007% |
| 2026-02-11 | 15.37 | 15.41 | 15.37 | 15.41 | +0.326% | 10,883 | -9.949% |
| 2026-02-10 | 15.40 | 15.41 | 15.33 | 15.36 | +0.065% | 10,431 | -9.656% |
| 2026-02-09 | 15.35 | 15.41 | 15.33 | 15.35 | -0.077% | 23,921 | -9.597% |
| 2026-02-06 | 15.36 | 15.41 | 15.33 | 15.36 | +0.143% | 40,704 | -9.667% |
| 2026-02-05 | 15.43 | 15.43 | 15.28 | 15.34 | -0.712% | 15,072 | -9.538% |
| 2026-02-04 | 15.40 | 15.47 | 15.33 | 15.45 | +0.065% | 29,833 | -10.182% |
| 2026-02-03 | 15.48 | 15.51 | 15.28 | 15.44 | -0.644% | 58,304 | -10.124% |
| 2026-02-02 | 15.46 | 15.55 | 15.46 | 15.54 | +0.517% | 78,040 | -10.702% |
| 2026-01-30 | 15.57 | 15.59 | 15.45 | 15.46 | -0.483% | 81,849 | -10.240% |
| 2026-01-29 | 15.60 | 15.60 | 15.50 | 15.54 | -0.096% | 30,543 | -10.673% |
| 2026-01-28 | 15.58 | 15.66 | 15.51 | 15.55 | -0.398% | 21,150 | -10.759% |
| 2026-01-27 | 15.64 | 15.69 | 15.58 | 15.61 | -0.178% | 25,141 | -11.114% |
| 2026-01-26 | 15.66 | 15.71 | 15.64 | 15.64 | +0.064% | 18,324 | -11.273% |
| 2026-01-23 | 15.74 | 15.74 | 15.61 | 15.63 | 0.000% | 15,651 | -11.216% |
| 2026-01-22 | 15.68 | 15.70 | 15.60 | 15.63 | 0.000% | 26,929 | -11.216% |
| 2026-01-21 | 15.53 | 15.64 | 15.53 | 15.63 | +0.385% | 25,220 | -11.216% |
| 2026-01-20 | 15.64 | 15.68 | 15.47 | 15.57 | -0.954% | 86,066 | -10.874% |
| 2026-01-16 | 15.73 | 15.76 | 15.64 | 15.72 | +0.064% | 25,038 | -11.725% |
| 2026-01-15 | 15.69 | 15.75 | 15.60 | 15.71 | +0.705% | 43,862 | -11.668% |
| 2026-01-14 | 15.51 | 15.63 | 15.51 | 15.60 | +0.322% | 28,750 | -11.046% |
| 2026-01-13 | 15.51 | 15.61 | 15.51 | 15.55 | +0.323% | 18,547 | -10.759% |
| 2026-01-12 | 15.50 | 15.55 | 15.43 | 15.50 | +0.259% | 33,805 | -10.472% |
| 2026-01-09 | 15.59 | 15.59 | 15.41 | 15.46 | -0.194% | 38,111 | -10.240% |
| 2026-01-08 | 15.54 | 15.57 | 15.49 | 15.49 | -0.322% | 19,471 | -10.414% |
| 2026-01-07 | 15.47 | 15.62 | 15.45 | 15.54 | +0.844% | 201,474 | -10.702% |
| 2026-01-06 | 15.55 | 15.55 | 15.29 | 15.41 | -0.581% | 51,756 | -9.949% |
| 2026-01-05 | 15.47 | 15.63 | 15.47 | 15.50 | +0.324% | 73,178 | -10.472% |
| 2026-01-02 | 15.36 | 15.48 | 15.29 | 15.45 | +0.783% | 41,299 | -10.182% |
| 2025-12-31 | 15.33 | 15.39 | 15.27 | 15.33 | -1.224% | 68,941 | -9.479% |
| 2025-12-30 | 15.43 | 15.55 | 15.43 | 15.52 | +0.323% | 64,927 | -10.587% |
| 2025-12-29 | 15.43 | 15.50 | 15.43 | 15.47 | +0.065% | 42,412 | -10.298% |
| 2025-12-26 | 15.44 | 15.50 | 15.43 | 15.46 | 0.000% | 26,344 | -10.240% |
| 2025-12-24 | 15.44 | 15.50 | 15.40 | 15.46 | -0.258% | 29,940 | -10.240% |
| 2025-12-23 | 15.47 | 15.52 | 15.40 | 15.50 | 0.000% | 77,617 | -10.472% |
| 2025-12-22 | 15.45 | 15.57 | 15.45 | 15.50 | +0.454% | 85,620 | -10.472% |
| 2025-12-19 | 15.38 | 15.50 | 15.38 | 15.43 | -0.259% | 64,665 | -10.065% |
| 2025-12-18 | 15.46 | 15.56 | 15.36 | 15.47 | +0.389% | 128,397 | -10.298% |
| 2025-12-17 | 15.45 | 15.50 | 15.38 | 15.41 | -0.581% | 34,002 | -9.949% |
| 2025-12-16 | 15.45 | 15.50 | 15.45 | 15.50 | +0.129% | 28,264 | -10.472% |
| 2025-12-15 | 15.52 | 15.59 | 15.44 | 15.48 | +0.259% | 111,337 | -10.356% |
| 2025-12-12 | 15.44 | 15.47 | 15.37 | 15.44 | -0.258% | 60,053 | -10.124% |
| 2025-12-11 | 15.27 | 15.49 | 15.27 | 15.48 | +1.044% | 66,358 | -10.356% |
| 2025-12-10 | 15.19 | 15.35 | 15.16 | 15.32 | +0.789% | 37,644 | -9.420% |
| 2025-12-09 | 15.18 | 15.27 | 15.18 | 15.20 | +0.066% | 24,307 | -8.705% |
| 2025-12-08 | 15.20 | 15.20 | 15.12 | 15.19 | +0.329% | 50,135 | -8.645% |
| 2025-12-05 | 15.15 | 15.25 | 15.12 | 15.14 | -0.262% | 76,157 | -8.344% |
| 2025-12-04 | 15.17 | 15.23 | 15.13 | 15.18 | -0.273% | 60,992 | -8.584% |
| 2025-12-03 | 15.16 | 15.26 | 15.16 | 15.22 | +0.109% | 33,985 | -8.834% |
| 2025-12-02 | 15.24 | 15.27 | 15.12 | 15.21 | +0.099% | 42,151 | -8.735% |
| 2025-12-01 | 15.25 | 15.25 | 15.16 | 15.19 | -0.524% | 45,223 | -8.645% |
| 2025-11-28 | 15.31 | 15.38 | 15.26 | 15.27 | -0.196% | 25,956 | -9.123% |
| 2025-11-26 | 15.33 | 15.37 | 15.25 | 15.30 | +0.394% | 47,166 | -9.301% |
| 2025-11-25 | 15.20 | 15.28 | 15.20 | 15.24 | +0.329% | 25,160 | -8.944% |
| 2025-11-24 | 15.16 | 15.27 | 15.16 | 15.19 | +0.264% | 50,594 | -8.645% |
| 2025-11-21 | 15.08 | 15.23 | 15.01 | 15.15 | +0.464% | 38,789 | -8.403% |
| 2025-11-20 | 15.26 | 15.33 | 15.00 | 15.08 | -0.724% | 33,291 | -7.978% |
| 2025-11-19 | 15.23 | 15.23 | 15.15 | 15.19 | -0.263% | 32,258 | -8.645% |
| 2025-11-18 | 15.23 | 15.34 | 15.21 | 15.23 | -0.587% | 27,724 | -8.884% |
| 2025-11-17 | 15.48 | 15.48 | 15.21 | 15.32 | -0.649% | 37,334 | -9.420% |
| 2025-11-14 | 15.46 | 15.50 | 15.37 | 15.42 | +0.001% | 15,631 | -10.007% |
| 2025-11-13 | 15.57 | 15.57 | 15.37 | 15.42 | -1.281% | 56,476 | -10.007% |
| 2025-11-12 | 15.73 | 15.77 | 15.60 | 15.62 | -0.825% | 26,959 | -11.159% |
| 2025-11-11 | 15.76 | 15.81 | 15.73 | 15.75 | -0.253% | 15,163 | -11.893% |
| 2025-11-10 | 15.77 | 15.79 | 15.68 | 15.79 | +0.959% | 12,898 | -12.116% |
| 2025-11-07 | 15.70 | 15.76 | 15.58 | 15.64 | -0.319% | 22,607 | -11.273% |
| 2025-11-06 | 15.76 | 15.84 | 15.64 | 15.69 | -0.318% | 50,270 | -11.556% |
| 2025-11-05 | 15.55 | 15.75 | 15.55 | 15.74 | +0.447% | 19,275 | -11.837% |
| 2025-11-04 | 15.52 | 15.67 | 15.52 | 15.67 | +0.384% | 126,960 | -11.443% |
| 2025-11-03 | 15.71 | 15.74 | 15.60 | 15.61 | -0.637% | 37,493 | -11.102% |
| 2025-10-31 | 15.71 | 15.75 | 15.63 | 15.71 | 0.000% | 85,096 | -11.668% |
| 2025-10-30 | 15.90 | 15.90 | 15.64 | 15.71 | -0.915% | 22,166 | -11.668% |
| 2025-10-29 | 15.87 | 15.95 | 15.82 | 15.86 | -0.283% | 76,886 | -12.476% |
| 2025-10-28 | 15.94 | 16.01 | 15.85 | 15.90 | -0.126% | 12,387 | -12.724% |
| 2025-10-27 | 15.88 | 15.95 | 15.88 | 15.92 | +0.126% | 17,036 | -12.834% |
| 2025-10-24 | 15.95 | 15.95 | 15.85 | 15.90 | +0.126% | 24,366 | -12.724% |
| 2025-10-23 | 15.84 | 15.92 | 15.84 | 15.88 | +0.063% | 22,886 | -12.614% |
| 2025-10-22 | 15.90 | 15.95 | 15.65 | 15.87 | -0.251% | 243,393 | -12.559% |
| 2025-10-21 | 15.88 | 16.01 | 15.88 | 15.91 | +0.274% | 24,605 | -12.779% |
| 2025-10-20 | 15.80 | 15.93 | 15.80 | 15.87 | +0.676% | 37,096 | -12.540% |
| 2025-10-17 | 15.75 | 15.83 | 15.71 | 15.76 | -0.348% | 30,073 | -11.949% |
| 2025-10-16 | 15.92 | 15.97 | 15.81 | 15.81 | -0.371% | 14,517 | -12.255% |
| 2025-10-15 | 15.83 | 15.90 | 15.79 | 15.87 | +0.786% | 24,810 | -12.580% |
| 2025-10-14 | 15.75 | 15.85 | 15.72 | 15.75 | -0.063% | 24,964 | -11.893% |
| 2025-10-13 | 15.75 | 15.82 | 15.72 | 15.76 | +0.446% | 10,000 | -11.949% |
| 2025-10-10 | 15.83 | 15.95 | 15.65 | 15.69 | -0.822% | 25,546 | -11.556% |
| 2025-10-09 | 15.97 | 15.97 | 15.80 | 15.82 | -1.001% | 44,410 | -12.283% |
| 2025-10-08 | 16.04 | 16.05 | 15.96 | 15.98 | -0.374% | 22,517 | -13.161% |
| 2025-10-07 | 15.99 | 16.07 | 15.99 | 16.04 | -0.125% | 22,716 | -13.486% |
| 2025-10-06 | 15.97 | 16.06 | 15.94 | 16.06 | +0.125% | 41,148 | -13.593% |
| 2025-10-03 | 16.08 | 16.15 | 16.03 | 16.04 | -0.406% | 18,010 | -13.486% |
| 2025-10-02 | 16.22 | 16.24 | 16.07 | 16.11 | -0.676% | 24,662 | -13.837% |
| 2025-10-01 | 15.97 | 16.24 | 15.95 | 16.21 | +1.598% | 29,183 | -14.419% |
| 2025-09-30 | 16.11 | 16.11 | 15.95 | 15.96 | -2.206% | 56,734 | -13.052% |
| 2025-09-29 | 16.25 | 16.36 | 16.25 | 16.32 | +0.493% | 33,784 | -14.970% |
| 2025-09-26 | 16.19 | 16.31 | 16.15 | 16.24 | +0.185% | 52,954 | -14.551% |
| 2025-09-25 | 16.32 | 16.34 | 16.16 | 16.21 | -0.735% | 26,406 | -14.393% |
| 2025-09-24 | 16.43 | 16.43 | 16.30 | 16.33 | -0.609% | 40,732 | -15.022% |
| 2025-09-23 | 16.43 | 16.48 | 16.28 | 16.43 | -0.061% | 39,633 | -15.539% |
| 2025-09-22 | 16.36 | 16.46 | 16.35 | 16.44 | -0.121% | 18,414 | -15.591% |
| 2025-09-19 | 16.54 | 16.54 | 16.34 | 16.46 | 0.000% | 22,669 | -15.693% |
| 2025-09-18 | 16.55 | 16.57 | 16.46 | 16.46 | -0.873% | 22,968 | -15.693% |
| 2025-09-17 | 16.66 | 16.74 | 16.44 | 16.61 | -0.390% | 20,647 | -16.429% |
| 2025-09-16 | 16.66 | 16.72 | 16.61 | 16.67 | -0.120% | 34,477 | -16.755% |
| 2025-09-15 | 16.62 | 16.73 | 16.62 | 16.69 | +0.300% | 32,961 | -16.855% |
| 2025-09-12 | 16.62 | 16.64 | 16.52 | 16.64 | -0.060% | 28,162 | -16.605% |
| 2025-09-11 | 16.49 | 16.70 | 16.49 | 16.65 | +1.524% | 67,830 | -16.655% |
| 2025-09-10 | 16.41 | 16.46 | 16.35 | 16.40 | +0.490% | 43,968 | -15.385% |
| 2025-09-09 | 16.26 | 16.34 | 16.18 | 16.32 | +0.369% | 24,994 | -14.970% |
| 2025-09-08 | 16.12 | 16.30 | 16.12 | 16.26 | +1.372% | 68,961 | -14.656% |
| 2025-09-05 | 15.83 | 16.06 | 15.83 | 16.04 | +1.841% | 58,835 | -13.486% |
| 2025-09-04 | 15.75 | 15.78 | 15.69 | 15.75 | +0.564% | 17,228 | -11.893% |
| 2025-09-03 | 15.62 | 15.69 | 15.45 | 15.66 | +0.524% | 35,573 | -11.395% |
| 2025-09-02 | 15.60 | 15.65 | 15.54 | 15.58 | -0.192% | 22,431 | -10.931% |
| 2025-08-29 | 15.72 | 15.74 | 15.59 | 15.61 | -0.952% | 132,302 | -11.102% |
| 2025-08-28 | 15.79 | 15.81 | 15.71 | 15.76 | -0.063% | 49,076 | -11.949% |
| 2025-08-27 | 15.77 | 15.85 | 15.75 | 15.77 | -0.442% | 38,044 | -12.004% |
| 2025-08-26 | 15.80 | 15.94 | 15.65 | 15.84 | +0.063% | 54,435 | -12.393% |
| 2025-08-25 | 15.90 | 15.95 | 15.77 | 15.83 | -0.440% | 45,135 | -12.338% |
| 2025-08-22 | 15.65 | 15.93 | 15.65 | 15.90 | +1.403% | 26,807 | -12.724% |
| 2025-08-21 | 15.70 | 15.77 | 15.65 | 15.68 | -0.508% | 24,086 | -11.499% |
| 2025-08-20 | 15.77 | 15.81 | 15.75 | 15.76 | -0.190% | 10,972 | -11.949% |
| 2025-08-19 | 15.58 | 15.80 | 15.58 | 15.79 | +1.332% | 69,110 | -12.116% |
| 2025-08-18 | 15.52 | 15.61 | 15.52 | 15.58 | +0.209% | 49,328 | -10.946% |
| 2025-08-15 | 15.57 | 15.65 | 15.52 | 15.55 | -0.321% | 25,815 | -10.759% |
| 2025-08-14 | 15.60 | 15.67 | 15.51 | 15.60 | -0.319% | 24,015 | -11.046% |
| 2025-08-13 | 15.61 | 15.68 | 15.61 | 15.65 | +0.449% | 63,984 | -11.330% |
| 2025-08-12 | 15.47 | 15.59 | 15.46 | 15.58 | +0.581% | 16,344 | -10.931% |
| 2025-08-11 | 15.53 | 15.56 | 15.45 | 15.49 | -0.065% | 36,130 | -10.414% |
| 2025-08-08 | 15.43 | 15.51 | 15.43 | 15.50 | +0.454% | 22,618 | -10.472% |
| 2025-08-07 | 15.49 | 15.56 | 15.42 | 15.43 | -0.452% | 14,372 | -10.065% |
| 2025-08-06 | 15.59 | 15.62 | 15.42 | 15.50 | -0.641% | 27,384 | -10.472% |
| 2025-08-05 | 15.57 | 15.69 | 15.53 | 15.60 | -0.123% | 14,252 | -11.046% |
| 2025-08-04 | 15.55 | 15.63 | 15.55 | 15.62 | +0.639% | 42,944 | -11.155% |
| 2025-08-01 | 15.50 | 15.53 | 15.43 | 15.52 | +0.129% | 22,803 | -10.587% |
| 2025-07-31 | 15.35 | 15.59 | 15.35 | 15.50 | +1.307% | 109,384 | -10.472% |
| 2025-07-30 | 15.28 | 15.45 | 15.28 | 15.30 | -0.326% | 26,748 | -9.301% |
| 2025-07-29 | 15.26 | 15.35 | 15.23 | 15.35 | +1.053% | 37,687 | -9.597% |
| 2025-07-28 | 15.26 | 15.26 | 15.17 | 15.19 | -0.263% | 23,803 | -8.645% |
| 2025-07-25 | 15.15 | 15.53 | 15.15 | 15.23 | +0.329% | 26,957 | -8.884% |
| 2025-07-24 | 15.17 | 15.23 | 15.15 | 15.18 | +0.066% | 19,997 | -8.584% |
| 2025-07-23 | 15.25 | 15.25 | 15.10 | 15.17 | -0.219% | 18,044 | -8.524% |
| 2025-07-22 | 15.28 | 15.28 | 15.18 | 15.20 | -0.110% | 25,316 | -8.724% |
| 2025-07-21 | 15.25 | 15.37 | 15.20 | 15.22 | +0.132% | 32,253 | -8.825% |
| 2025-07-18 | 15.23 | 15.29 | 15.17 | 15.20 | 0.000% | 39,145 | -8.705% |
| 2025-07-17 | 15.09 | 15.24 | 15.09 | 15.20 | +0.729% | 61,604 | -8.705% |
| 2025-07-16 | 15.13 | 15.23 | 15.03 | 15.09 | -0.028% | 70,782 | -8.039% |
| 2025-07-15 | 15.31 | 15.37 | 15.07 | 15.09 | -0.827% | 39,509 | -8.065% |
| 2025-07-14 | 15.35 | 15.39 | 15.18 | 15.22 | -1.040% | 94,795 | -8.825% |
| 2025-07-11 | 15.46 | 15.47 | 15.31 | 15.38 | -0.710% | 34,499 | -9.773% |
| 2025-07-10 | 15.46 | 15.53 | 15.41 | 15.49 | +0.065% | 67,716 | -10.414% |
| 2025-07-09 | 15.40 | 15.51 | 15.40 | 15.48 | +0.650% | 17,633 | -10.356% |
| 2025-07-08 | 15.31 | 15.39 | 15.31 | 15.38 | +0.310% | 52,053 | -9.773% |
| 2025-07-07 | 15.41 | 15.48 | 15.31 | 15.33 | -0.629% | 38,267 | -9.493% |
| 2025-07-03 | 15.30 | 15.45 | 15.30 | 15.43 | +0.191% | 19,324 | -10.062% |
| 2025-07-02 | 15.25 | 15.40 | 15.08 | 15.40 | +1.382% | 36,377 | -9.890% |
| 2025-07-01 | 15.13 | 15.21 | 15.09 | 15.19 | +0.930% | 106,718 | -8.645% |
| 2025-06-30 | 15.00 | 15.15 | 14.93 | 15.05 | -0.726% | 183,981 | -7.795% |
| 2025-06-27 | 15.28 | 15.35 | 15.15 | 15.16 | -0.785% | 51,217 | -8.464% |
| 2025-06-26 | 15.22 | 15.34 | 15.16 | 15.28 | +0.526% | 57,040 | -9.183% |
| 2025-06-25 | 15.32 | 15.32 | 15.14 | 15.20 | -0.394% | 21,351 | -8.705% |
| 2025-06-24 | 15.09 | 15.28 | 15.06 | 15.26 | +0.793% | 74,691 | -9.064% |
| 2025-06-23 | 15.00 | 15.14 | 14.99 | 15.14 | +1.001% | 96,600 | -8.343% |
| 2025-06-20 | 14.95 | 15.01 | 14.90 | 14.99 | +0.469% | 55,268 | -7.426% |
| 2025-06-18 | 14.85 | 14.97 | 14.85 | 14.92 | +0.471% | 24,248 | -6.991% |
| 2025-06-17 | 14.83 | 14.90 | 14.82 | 14.85 | +0.135% | 78,759 | -6.553% |
| 2025-06-16 | 14.97 | 15.01 | 14.83 | 14.83 | -0.736% | 109,712 | -6.427% |
| 2025-06-13 | 15.07 | 15.07 | 14.91 | 14.94 | -1.190% | 209,396 | -7.116% |
| 2025-06-12 | 15.21 | 15.25 | 15.09 | 15.12 | -0.330% | 50,740 | -8.222% |
| 2025-06-11 | 15.28 | 15.33 | 15.17 | 15.17 | -0.525% | 31,314 | -8.524% |
| 2025-06-10 | 15.28 | 15.30 | 15.21 | 15.25 | +0.066% | 48,513 | -9.004% |
| 2025-06-09 | 15.23 | 15.29 | 15.22 | 15.24 | +0.197% | 50,182 | -8.944% |
| 2025-06-06 | 15.35 | 15.35 | 15.21 | 15.21 | -0.912% | 19,359 | -8.765% |
| 2025-06-05 | 15.31 | 15.39 | 15.27 | 15.35 | +0.392% | 24,054 | -9.597% |
| 2025-06-04 | 15.26 | 15.30 | 15.25 | 15.29 | +0.394% | 20,024 | -9.242% |
| 2025-06-03 | 15.15 | 15.25 | 15.15 | 15.23 | +0.661% | 33,170 | -8.884% |
| 2025-06-02 | 15.09 | 15.19 | 15.02 | 15.13 | +0.532% | 36,033 | -8.282% |
| 2025-05-30 | 15.21 | 15.26 | 15.05 | 15.05 | -1.311% | 197,898 | -7.795% |
| 2025-05-29 | 15.38 | 15.38 | 15.21 | 15.25 | 0.000% | 58,692 | -9.004% |
| 2025-05-28 | 15.27 | 15.35 | 15.21 | 15.25 | -0.651% | 55,807 | -9.004% |
| 2025-05-27 | 15.25 | 15.35 | 15.19 | 15.35 | +1.281% | 28,795 | -9.597% |
| 2025-05-23 | 15.16 | 15.18 | 15.08 | 15.16 | -0.324% | 20,631 | -8.438% |
| 2025-05-22 | 15.14 | 15.23 | 15.09 | 15.21 | +0.465% | 56,419 | -8.735% |
| 2025-05-21 | 15.38 | 15.43 | 15.08 | 15.13 | -1.723% | 25,994 | -8.310% |
| 2025-05-20 | 15.39 | 15.58 | 15.38 | 15.40 | -0.114% | 39,479 | -9.890% |
| 2025-05-19 | 15.25 | 15.43 | 15.25 | 15.42 | +0.304% | 20,859 | -9.993% |
| 2025-05-16 | 15.42 | 15.42 | 15.27 | 15.37 | +0.071% | 25,158 | -9.720% |
| 2025-05-15 | 15.38 | 15.42 | 15.24 | 15.36 | +0.721% | 43,337 | -9.656% |
| 2025-05-14 | 15.38 | 15.46 | 15.20 | 15.25 | -0.974% | 34,387 | -9.004% |
| 2025-05-13 | 15.42 | 15.46 | 15.36 | 15.40 | -0.259% | 13,113 | -9.890% |
| 2025-05-12 | 15.51 | 15.55 | 15.41 | 15.44 | -0.065% | 34,309 | -10.124% |
| 2025-05-09 | 15.45 | 15.48 | 15.39 | 15.45 | +0.390% | 57,169 | -10.182% |
| 2025-05-08 | 15.50 | 15.52 | 15.39 | 15.39 | -0.234% | 32,189 | -9.832% |
| 2025-05-07 | 15.38 | 15.46 | 15.28 | 15.43 | +0.693% | 44,573 | -10.043% |
| 2025-05-06 | 15.24 | 15.32 | 15.15 | 15.32 | +0.789% | 27,602 | -9.420% |
| 2025-05-05 | 15.36 | 15.36 | 15.16 | 15.20 | -0.913% | 43,899 | -8.705% |
| 2025-05-02 | 15.35 | 15.46 | 15.33 | 15.34 | +0.163% | 35,108 | -9.538% |
| 2025-05-01 | 15.28 | 15.37 | 15.05 | 15.31 | +0.229% | 58,783 | -9.390% |
| 2025-04-30 | 15.29 | 15.30 | 15.16 | 15.28 | -0.326% | 106,162 | -9.183% |
| 2025-04-29 | 15.30 | 15.37 | 15.18 | 15.33 | +0.196% | 45,351 | -9.479% |
| 2025-04-28 | 15.27 | 15.88 | 15.22 | 15.30 | +0.065% | 47,003 | -9.301% |
| 2025-04-25 | 15.33 | 15.33 | 15.18 | 15.29 | -0.065% | 26,039 | -9.242% |
| 2025-04-24 | 15.23 | 15.30 | 15.20 | 15.30 | +0.791% | 32,073 | -9.301% |
| 2025-04-23 | 15.17 | 15.25 | 15.13 | 15.18 | +1.268% | 22,212 | -8.584% |
| 2025-04-22 | 14.96 | 15.10 | 14.90 | 14.99 | +0.641% | 27,255 | -7.426% |
| 2025-04-21 | 15.04 | 15.04 | 14.83 | 14.89 | -0.967% | 31,686 | -6.833% |
| 2025-04-17 | 15.00 | 15.09 | 14.95 | 15.04 | +0.267% | 47,407 | -7.733% |
| 2025-04-16 | 14.87 | 15.12 | 14.86 | 15.00 | +0.334% | 24,696 | -7.487% |
| 2025-04-15 | 14.91 | 15.07 | 14.81 | 14.95 | +0.673% | 27,714 | -7.178% |
| 2025-04-14 | 14.81 | 14.96 | 14.80 | 14.85 | 0.000% | 27,867 | -6.553% |