USB/PR
U.S. Bancorp Depositary Shares, Each Representing a 1/1, 000th Interest in a Share of Series M Non- Cumulative Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.58USD-0.342%(-0.05)135,650
After-hoursOct 2, 2026 4:10:30 PM EDT
14.58USD-0.681%(-0.10)
USB/PR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.68 | 14.81 | 14.50 | 14.58 | -0.342% | 135,650 | 0.000% |
| 2026-10-01 | 14.58 | 14.87 | 14.46 | 14.63 | +0.343% | 103,800 | -0.342% |
| 2026-09-30 | 14.58 | 14.64 | 14.39 | 14.58 | -1.085% | 233,780 | 0.000% |
| 2026-09-29 | 14.76 | 14.83 | 14.52 | 14.74 | -0.338% | 128,931 | -1.085% |
| 2026-09-28 | 14.83 | 15.00 | 14.70 | 14.79 | -0.672% | 147,662 | -1.420% |
| 2026-09-25 | 14.89 | 14.99 | 14.77 | 14.89 | +0.134% | 90,815 | -2.082% |
| 2026-09-24 | 14.72 | 14.92 | 14.68 | 14.87 | -0.067% | 147,034 | -1.950% |
| 2026-09-23 | 14.92 | 15.00 | 14.81 | 14.88 | -0.800% | 106,309 | -2.016% |
| 2026-09-22 | 15.10 | 15.10 | 14.91 | 15.00 | -0.200% | 79,669 | -2.800% |
| 2026-09-21 | 15.09 | 15.22 | 14.93 | 15.03 | -0.130% | 65,559 | -2.994% |
| 2026-09-18 | 15.04 | 15.09 | 14.96 | 15.05 | -0.532% | 94,055 | -3.120% |
| 2026-09-17 | 15.18 | 15.18 | 14.99 | 15.13 | +0.199% | 94,366 | -3.635% |
| 2026-09-16 | 14.88 | 15.18 | 14.72 | 15.10 | +2.027% | 122,634 | -3.444% |
| 2026-09-15 | 14.80 | 15.12 | 14.56 | 14.80 | -0.337% | 250,901 | -1.486% |
| 2026-09-14 | 14.82 | 14.93 | 14.76 | 14.85 | -0.067% | 45,681 | -1.818% |
| 2026-09-11 | 14.83 | 15.02 | 14.77 | 14.86 | +0.405% | 106,032 | -1.884% |
| 2026-09-10 | 14.88 | 14.98 | 14.72 | 14.80 | -0.937% | 199,508 | -1.486% |
| 2026-09-09 | 14.99 | 15.10 | 14.91 | 14.94 | -0.400% | 151,530 | -2.410% |
| 2026-09-08 | 14.95 | 15.06 | 14.95 | 15.00 | +0.134% | 65,930 | -2.800% |
| 2026-09-04 | 14.96 | 15.10 | 14.91 | 14.98 | 0.000% | 84,484 | -2.670% |
| 2026-09-03 | 15.13 | 15.19 | 14.93 | 14.98 | -0.266% | 124,733 | -2.670% |
| 2026-09-02 | 14.97 | 15.03 | 14.91 | 15.02 | +0.133% | 83,883 | -2.929% |
| 2026-09-01 | 15.01 | 15.10 | 14.95 | 15.00 | -0.067% | 199,379 | -2.800% |
| 2026-08-31 | 15.13 | 15.13 | 14.97 | 15.01 | -0.596% | 78,257 | -2.865% |
| 2026-08-28 | 15.24 | 15.24 | 15.04 | 15.10 | -0.723% | 88,709 | -3.444% |
| 2026-08-27 | 15.23 | 15.24 | 15.17 | 15.21 | +0.066% | 57,831 | -4.142% |
| 2026-08-26 | 15.26 | 15.32 | 15.13 | 15.20 | -0.783% | 113,483 | -4.079% |
| 2026-08-25 | 15.13 | 15.33 | 15.12 | 15.32 | +1.323% | 108,145 | -4.830% |
| 2026-08-24 | 14.98 | 15.15 | 14.98 | 15.12 | +1.070% | 121,208 | -3.571% |
| 2026-08-21 | 15.02 | 15.06 | 14.90 | 14.96 | -0.399% | 61,287 | -2.540% |
| 2026-08-20 | 15.06 | 15.06 | 14.91 | 15.02 | -0.530% | 50,249 | -2.929% |
| 2026-08-19 | 14.97 | 15.15 | 14.94 | 15.10 | +1.547% | 108,216 | -3.444% |
| 2026-08-18 | 15.01 | 15.01 | 14.84 | 14.87 | -0.535% | 117,852 | -1.950% |
| 2026-08-17 | 15.08 | 15.09 | 14.93 | 14.95 | -0.928% | 84,397 | -2.475% |
| 2026-08-14 | 15.09 | 15.13 | 15.07 | 15.09 | -0.330% | 46,174 | -3.380% |
| 2026-08-13 | 15.05 | 15.18 | 15.05 | 15.14 | +0.531% | 48,631 | -3.699% |
| 2026-08-12 | 15.06 | 15.12 | 15.05 | 15.06 | -0.331% | 46,620 | -3.187% |
| 2026-08-11 | 15.12 | 15.16 | 15.05 | 15.11 | -0.066% | 49,486 | -3.508% |
| 2026-08-10 | 15.16 | 15.16 | 15.07 | 15.12 | -0.231% | 38,188 | -3.571% |
| 2026-08-07 | 15.13 | 15.15 | 15.09 | 15.15 | +0.298% | 87,779 | -3.794% |
| 2026-08-06 | 15.22 | 15.23 | 15.09 | 15.11 | -0.592% | 70,751 | -3.508% |
| 2026-08-05 | 15.32 | 15.32 | 15.20 | 15.20 | -0.718% | 57,272 | -4.079% |
| 2026-08-04 | 15.34 | 15.35 | 15.24 | 15.31 | 0.000% | 61,683 | -4.768% |
| 2026-08-03 | 15.30 | 15.32 | 15.22 | 15.31 | +0.591% | 29,586 | -4.768% |
| 2026-07-31 | 15.24 | 15.28 | 15.18 | 15.22 | -0.131% | 91,705 | -4.205% |
| 2026-07-30 | 15.22 | 15.28 | 15.14 | 15.24 | +0.263% | 53,205 | -4.331% |
| 2026-07-29 | 15.14 | 15.25 | 15.10 | 15.20 | -0.066% | 127,075 | -4.079% |
| 2026-07-28 | 15.20 | 15.28 | 15.11 | 15.21 | +0.198% | 64,919 | -4.142% |
| 2026-07-27 | 15.20 | 15.23 | 15.11 | 15.18 | +0.530% | 52,185 | -3.953% |
| 2026-07-24 | 15.15 | 15.21 | 15.09 | 15.10 | -0.330% | 77,440 | -3.444% |
| 2026-07-23 | 15.22 | 15.22 | 15.10 | 15.15 | -0.656% | 67,426 | -3.762% |
| 2026-07-22 | 15.32 | 15.34 | 15.25 | 15.25 | -0.392% | 46,236 | -4.393% |
| 2026-07-21 | 15.35 | 15.38 | 15.31 | 15.31 | -0.326% | 76,416 | -4.768% |
| 2026-07-20 | 15.33 | 15.41 | 15.31 | 15.36 | -0.130% | 88,087 | -5.078% |
| 2026-07-17 | 15.25 | 15.38 | 15.25 | 15.38 | +0.326% | 50,318 | -5.202% |
| 2026-07-16 | 15.33 | 15.37 | 15.25 | 15.33 | -0.130% | 104,235 | -4.892% |
| 2026-07-15 | 15.30 | 15.37 | 15.25 | 15.35 | +0.524% | 109,848 | -5.016% |
| 2026-07-14 | 15.28 | 15.32 | 15.21 | 15.27 | +0.329% | 46,965 | -4.519% |
| 2026-07-13 | 15.33 | 15.33 | 15.20 | 15.22 | -0.458% | 89,033 | -4.205% |
| 2026-07-10 | 15.29 | 15.31 | 15.25 | 15.29 | 0.000% | 49,421 | -4.644% |
| 2026-07-09 | 15.29 | 15.32 | 15.28 | 15.29 | -0.131% | 56,169 | -4.644% |
| 2026-07-08 | 15.42 | 15.42 | 15.25 | 15.31 | -0.455% | 54,112 | -4.768% |
| 2026-07-07 | 15.50 | 15.50 | 15.36 | 15.38 | -0.517% | 134,107 | -5.202% |
| 2026-07-06 | 15.50 | 15.53 | 15.43 | 15.46 | -0.129% | 78,162 | -5.692% |
| 2026-07-02 | 15.43 | 15.49 | 15.37 | 15.48 | +0.129% | 63,119 | -5.814% |
| 2026-07-01 | 15.37 | 15.50 | 15.32 | 15.46 | +0.586% | 57,438 | -5.692% |
| 2026-06-30 | 15.43 | 15.47 | 15.33 | 15.37 | -1.537% | 265,368 | -5.140% |
| 2026-06-29 | 15.50 | 15.65 | 15.45 | 15.61 | +1.036% | 71,766 | -6.598% |
| 2026-06-26 | 15.43 | 15.51 | 15.43 | 15.45 | -0.323% | 76,604 | -5.631% |
| 2026-06-25 | 15.59 | 15.59 | 15.45 | 15.50 | -0.064% | 76,131 | -5.935% |
| 2026-06-24 | 15.50 | 15.55 | 15.40 | 15.51 | +0.194% | 93,221 | -5.996% |
| 2026-06-23 | 15.55 | 15.59 | 15.48 | 15.48 | -0.706% | 61,153 | -5.814% |
| 2026-06-22 | 15.69 | 15.77 | 15.45 | 15.59 | -0.637% | 103,513 | -6.479% |
| 2026-06-18 | 15.69 | 15.76 | 15.63 | 15.69 | +0.077% | 64,996 | -7.075% |
| 2026-06-17 | 15.68 | 15.74 | 15.64 | 15.68 | -0.027% | 74,365 | -7.003% |
| 2026-06-16 | 15.64 | 15.68 | 15.59 | 15.68 | +0.269% | 119,465 | -7.028% |
| 2026-06-15 | 15.55 | 15.68 | 15.50 | 15.64 | +0.773% | 89,525 | -6.777% |
| 2026-06-12 | 15.48 | 15.56 | 15.48 | 15.52 | -0.129% | 31,245 | -6.057% |
| 2026-06-11 | 15.40 | 15.57 | 15.40 | 15.54 | +0.909% | 71,018 | -6.178% |
| 2026-06-10 | 15.46 | 15.48 | 15.38 | 15.40 | -0.227% | 30,956 | -5.325% |
| 2026-06-09 | 15.42 | 15.49 | 15.38 | 15.44 | -0.032% | 79,266 | -5.539% |
| 2026-06-08 | 15.52 | 15.54 | 15.41 | 15.44 | -0.065% | 35,308 | -5.570% |
| 2026-06-05 | 15.52 | 15.53 | 15.45 | 15.45 | -0.643% | 39,007 | -5.631% |
| 2026-06-04 | 15.46 | 15.63 | 15.45 | 15.55 | +0.193% | 45,413 | -6.238% |
| 2026-06-03 | 15.56 | 15.60 | 15.45 | 15.52 | -0.640% | 33,904 | -6.057% |
| 2026-06-02 | 15.64 | 15.66 | 15.57 | 15.62 | -0.379% | 34,879 | -6.658% |
| 2026-06-01 | 15.69 | 15.69 | 15.61 | 15.68 | +0.061% | 29,233 | -7.012% |
| 2026-05-29 | 15.70 | 15.75 | 15.64 | 15.67 | -0.191% | 437,651 | -6.956% |
| 2026-05-28 | 15.65 | 15.72 | 15.60 | 15.70 | +0.191% | 52,343 | -7.134% |
| 2026-05-27 | 15.66 | 15.72 | 15.60 | 15.67 | +0.320% | 52,136 | -6.956% |
| 2026-05-26 | 15.61 | 15.63 | 15.54 | 15.62 | +0.644% | 44,841 | -6.658% |
| 2026-05-22 | 15.56 | 15.57 | 15.43 | 15.52 | -0.193% | 105,514 | -6.057% |
| 2026-05-21 | 15.54 | 15.63 | 15.43 | 15.55 | -0.512% | 64,607 | -6.238% |
| 2026-05-20 | 15.51 | 15.63 | 15.47 | 15.63 | +0.839% | 58,764 | -6.718% |
| 2026-05-19 | 15.59 | 15.61 | 15.48 | 15.50 | -0.895% | 84,588 | -5.935% |
| 2026-05-18 | 15.76 | 15.76 | 15.62 | 15.64 | -0.572% | 56,568 | -6.777% |
| 2026-05-15 | 15.75 | 15.75 | 15.62 | 15.73 | -0.507% | 333,545 | -7.311% |
| 2026-05-14 | 15.85 | 15.90 | 15.81 | 15.81 | -0.315% | 45,785 | -7.780% |
| 2026-05-13 | 15.87 | 15.88 | 15.80 | 15.86 | +0.221% | 575,966 | -8.071% |
| 2026-05-12 | 15.88 | 15.92 | 15.79 | 15.82 | -0.534% | 51,765 | -7.867% |
| 2026-05-11 | 15.96 | 15.96 | 15.91 | 15.91 | -0.220% | 29,789 | -8.360% |
| 2026-05-08 | 15.94 | 15.98 | 15.91 | 15.95 | +0.283% | 32,660 | -8.561% |
| 2026-05-07 | 15.94 | 15.96 | 15.87 | 15.90 | -0.313% | 22,712 | -8.302% |
| 2026-05-06 | 15.89 | 15.95 | 15.89 | 15.95 | +0.547% | 207,010 | -8.589% |
| 2026-05-05 | 15.86 | 15.90 | 15.83 | 15.86 | +0.083% | 38,200 | -8.089% |
| 2026-05-04 | 15.85 | 15.92 | 15.77 | 15.85 | -0.314% | 58,375 | -8.013% |
| 2026-05-01 | 15.96 | 16.02 | 15.86 | 15.90 | -0.251% | 40,545 | -8.302% |
| 2026-04-30 | 15.92 | 15.96 | 15.80 | 15.94 | +0.504% | 66,276 | -8.532% |
| 2026-04-29 | 15.92 | 15.94 | 15.81 | 15.86 | -0.502% | 42,423 | -8.071% |
| 2026-04-28 | 15.97 | 15.97 | 15.91 | 15.94 | -0.126% | 22,463 | -8.532% |
| 2026-04-27 | 16.04 | 16.05 | 15.96 | 15.96 | -0.436% | 28,280 | -8.647% |
| 2026-04-24 | 16.00 | 16.04 | 15.96 | 16.03 | +0.376% | 66,107 | -9.046% |
| 2026-04-23 | 15.97 | 15.98 | 15.90 | 15.97 | +0.188% | 48,328 | -8.704% |
| 2026-04-22 | 15.90 | 15.97 | 15.90 | 15.94 | +0.252% | 24,847 | -8.532% |
| 2026-04-21 | 16.06 | 16.06 | 15.88 | 15.90 | -0.568% | 21,769 | -8.302% |
| 2026-04-20 | 15.99 | 16.08 | 15.96 | 15.99 | -0.182% | 40,886 | -8.823% |
| 2026-04-17 | 16.05 | 16.10 | 16.02 | 16.02 | +0.188% | 57,483 | -8.989% |
| 2026-04-16 | 16.12 | 16.12 | 15.94 | 15.99 | -0.436% | 45,828 | -8.818% |
| 2026-04-15 | 16.12 | 16.12 | 15.96 | 16.06 | +0.062% | 28,671 | -9.215% |
| 2026-04-14 | 16.00 | 16.06 | 15.92 | 16.05 | +0.690% | 30,183 | -9.159% |
| 2026-04-13 | 15.79 | 15.96 | 15.79 | 15.94 | +0.600% | 47,296 | -8.532% |
| 2026-04-10 | 15.96 | 15.98 | 15.83 | 15.85 | -0.409% | 32,772 | -7.984% |
| 2026-04-09 | 15.91 | 15.98 | 15.87 | 15.91 | +0.189% | 24,979 | -8.360% |
| 2026-04-08 | 16.01 | 16.01 | 15.85 | 15.88 | +0.253% | 49,831 | -8.186% |
| 2026-04-07 | 15.77 | 15.85 | 15.68 | 15.84 | +0.063% | 58,322 | -7.955% |
| 2026-04-06 | 15.79 | 15.91 | 15.79 | 15.83 | -0.378% | 58,305 | -7.896% |
| 2026-04-02 | 15.57 | 15.89 | 15.57 | 15.89 | +1.339% | 42,623 | -8.244% |
| 2026-04-01 | 15.60 | 15.77 | 15.57 | 15.68 | +0.513% | 80,431 | -7.015% |
| 2026-03-31 | 15.59 | 15.62 | 15.45 | 15.60 | -0.889% | 324,050 | -6.538% |
| 2026-03-30 | 15.80 | 15.86 | 15.73 | 15.74 | -0.129% | 44,524 | -7.370% |
| 2026-03-27 | 15.88 | 15.90 | 15.75 | 15.76 | -1.003% | 45,321 | -7.490% |
| 2026-03-26 | 15.94 | 16.14 | 15.90 | 15.92 | -0.748% | 49,881 | -8.417% |
| 2026-03-25 | 16.14 | 16.20 | 16.02 | 16.04 | +0.438% | 62,666 | -9.102% |
| 2026-03-24 | 15.96 | 16.03 | 15.90 | 15.97 | -0.560% | 69,822 | -8.704% |
| 2026-03-23 | 16.08 | 16.19 | 16.02 | 16.06 | +0.250% | 67,169 | -9.215% |
| 2026-03-20 | 16.21 | 16.24 | 15.95 | 16.02 | -1.597% | 35,035 | -8.989% |
| 2026-03-19 | 16.16 | 16.30 | 16.16 | 16.28 | +0.061% | 34,108 | -10.442% |
| 2026-03-18 | 16.35 | 16.38 | 16.27 | 16.27 | -0.793% | 33,447 | -10.387% |
| 2026-03-17 | 16.32 | 16.40 | 16.25 | 16.40 | +0.675% | 29,640 | -11.098% |
| 2026-03-16 | 16.26 | 16.33 | 16.21 | 16.29 | +0.370% | 43,206 | -10.497% |
| 2026-03-13 | 16.36 | 16.43 | 16.20 | 16.23 | -0.795% | 42,957 | -10.166% |
| 2026-03-12 | 16.48 | 16.48 | 16.35 | 16.36 | -0.608% | 43,413 | -10.880% |
| 2026-03-11 | 16.45 | 16.54 | 16.41 | 16.46 | -0.242% | 212,008 | -11.422% |
| 2026-03-10 | 16.43 | 16.53 | 16.42 | 16.50 | +0.304% | 42,087 | -11.636% |
| 2026-03-09 | 16.51 | 16.51 | 16.39 | 16.45 | -0.544% | 43,168 | -11.368% |
| 2026-03-06 | 16.55 | 16.58 | 16.42 | 16.54 | -0.301% | 59,836 | -11.850% |
| 2026-03-05 | 16.61 | 16.61 | 16.53 | 16.59 | -0.120% | 50,148 | -12.116% |
| 2026-03-04 | 16.64 | 16.67 | 16.60 | 16.61 | -0.180% | 47,885 | -12.222% |
| 2026-03-03 | 16.60 | 16.64 | 16.48 | 16.64 | -0.060% | 30,702 | -12.380% |
| 2026-03-02 | 16.57 | 16.67 | 16.57 | 16.65 | -0.180% | 24,237 | -12.432% |
| 2026-02-27 | 16.64 | 16.68 | 16.54 | 16.68 | -0.060% | 208,469 | -12.590% |
| 2026-02-26 | 16.64 | 16.69 | 16.53 | 16.69 | +0.300% | 70,271 | -12.642% |
| 2026-02-25 | 16.60 | 16.65 | 16.55 | 16.64 | +0.422% | 31,999 | -12.380% |
| 2026-02-24 | 16.59 | 16.59 | 16.52 | 16.57 | +0.060% | 134,884 | -12.010% |
| 2026-02-23 | 16.59 | 16.59 | 16.51 | 16.56 | +0.060% | 92,517 | -11.957% |
| 2026-02-20 | 16.55 | 16.62 | 16.53 | 16.55 | -0.121% | 27,165 | -11.903% |
| 2026-02-19 | 16.53 | 16.64 | 16.50 | 16.57 | 0.000% | 54,617 | -12.010% |
| 2026-02-18 | 16.65 | 16.70 | 16.56 | 16.57 | -0.480% | 41,107 | -12.010% |
| 2026-02-17 | 16.55 | 16.65 | 16.49 | 16.65 | +0.909% | 51,376 | -12.432% |
| 2026-02-13 | 16.47 | 16.54 | 16.39 | 16.50 | +0.365% | 29,773 | -11.636% |
| 2026-02-12 | 16.44 | 16.47 | 16.39 | 16.44 | 0.000% | 27,393 | -11.314% |
| 2026-02-11 | 16.44 | 16.47 | 16.36 | 16.44 | +0.122% | 20,497 | -11.314% |
| 2026-02-10 | 16.37 | 16.42 | 16.35 | 16.42 | +0.490% | 19,807 | -11.206% |
| 2026-02-09 | 16.39 | 16.40 | 16.32 | 16.34 | -0.073% | 27,985 | -10.771% |
| 2026-02-06 | 16.36 | 16.42 | 16.33 | 16.35 | +0.133% | 26,792 | -10.836% |
| 2026-02-05 | 16.39 | 16.39 | 16.29 | 16.33 | -0.487% | 22,701 | -10.717% |
| 2026-02-04 | 16.37 | 16.41 | 16.31 | 16.41 | +0.183% | 44,866 | -11.152% |
| 2026-02-03 | 16.52 | 16.53 | 16.27 | 16.38 | -0.546% | 55,890 | -10.989% |
| 2026-02-02 | 16.53 | 16.59 | 16.47 | 16.47 | -0.061% | 25,474 | -11.475% |
| 2026-01-30 | 16.59 | 16.60 | 16.45 | 16.48 | -0.483% | 244,045 | -11.529% |
| 2026-01-29 | 16.60 | 16.63 | 16.51 | 16.56 | +0.159% | 25,731 | -11.957% |
| 2026-01-28 | 16.60 | 16.61 | 16.53 | 16.53 | -0.639% | 35,658 | -11.816% |
| 2026-01-27 | 16.61 | 16.69 | 16.57 | 16.64 | +0.181% | 62,683 | -12.380% |
| 2026-01-26 | 16.68 | 16.71 | 16.60 | 16.61 | -0.060% | 47,436 | -12.222% |
| 2026-01-23 | 16.61 | 16.71 | 16.59 | 16.62 | -0.150% | 57,827 | -12.274% |
| 2026-01-22 | 16.64 | 16.66 | 16.56 | 16.64 | +0.513% | 97,890 | -12.406% |
| 2026-01-21 | 16.53 | 16.62 | 16.52 | 16.56 | +0.485% | 52,325 | -11.957% |
| 2026-01-20 | 16.59 | 16.59 | 16.47 | 16.48 | -1.199% | 76,813 | -11.529% |
| 2026-01-16 | 16.67 | 16.74 | 16.61 | 16.68 | -0.060% | 32,247 | -12.590% |
| 2026-01-15 | 16.67 | 16.72 | 16.60 | 16.69 | +0.603% | 168,606 | -12.642% |
| 2026-01-14 | 16.48 | 16.62 | 16.48 | 16.59 | +0.485% | 56,723 | -12.116% |
| 2026-01-13 | 16.58 | 16.60 | 16.44 | 16.51 | +0.010% | 42,856 | -11.690% |
| 2026-01-12 | 16.48 | 16.51 | 16.38 | 16.51 | +0.172% | 33,018 | -11.681% |
| 2026-01-09 | 16.49 | 16.65 | 16.42 | 16.48 | -0.061% | 59,068 | -11.529% |
| 2026-01-08 | 16.48 | 16.57 | 16.44 | 16.49 | -0.363% | 33,707 | -11.583% |
| 2026-01-07 | 16.55 | 16.59 | 16.45 | 16.55 | +0.303% | 172,861 | -11.903% |
| 2026-01-06 | 16.52 | 16.53 | 16.35 | 16.50 | -0.061% | 43,052 | -11.636% |
| 2026-01-05 | 16.52 | 16.65 | 16.49 | 16.51 | +0.182% | 120,182 | -11.690% |
| 2026-01-02 | 16.35 | 16.56 | 16.27 | 16.48 | +0.857% | 51,032 | -11.529% |
| 2025-12-31 | 16.39 | 16.39 | 16.25 | 16.34 | -1.507% | 91,198 | -10.771% |
| 2025-12-30 | 16.46 | 16.61 | 16.45 | 16.59 | +0.545% | 105,662 | -12.116% |
| 2025-12-29 | 16.50 | 16.55 | 16.45 | 16.50 | -0.242% | 97,471 | -11.636% |
| 2025-12-26 | 16.49 | 16.56 | 16.46 | 16.54 | +0.121% | 134,170 | -11.850% |
| 2025-12-24 | 16.47 | 16.53 | 16.42 | 16.52 | 0.000% | 37,952 | -11.743% |
| 2025-12-23 | 16.45 | 16.52 | 16.39 | 16.52 | +0.182% | 134,502 | -11.743% |
| 2025-12-22 | 16.50 | 16.56 | 16.45 | 16.49 | 0.000% | 128,896 | -11.583% |
| 2025-12-19 | 16.48 | 16.54 | 16.45 | 16.49 | +0.061% | 82,893 | -11.583% |
| 2025-12-18 | 16.48 | 16.58 | 16.43 | 16.48 | 0.000% | 126,282 | -11.529% |
| 2025-12-17 | 16.48 | 16.53 | 16.41 | 16.48 | -0.242% | 113,978 | -11.529% |
| 2025-12-16 | 16.51 | 16.54 | 16.42 | 16.52 | -0.181% | 95,045 | -11.743% |
| 2025-12-15 | 16.52 | 16.59 | 16.46 | 16.55 | +0.182% | 102,183 | -11.903% |
| 2025-12-12 | 16.56 | 16.59 | 16.42 | 16.52 | -0.602% | 236,533 | -11.743% |
| 2025-12-11 | 16.42 | 16.63 | 16.42 | 16.62 | +1.218% | 154,172 | -12.274% |
| 2025-12-10 | 16.33 | 16.47 | 16.19 | 16.42 | +1.046% | 173,233 | -11.206% |
| 2025-12-09 | 16.27 | 16.36 | 16.23 | 16.25 | -0.246% | 63,939 | -10.277% |
| 2025-12-08 | 16.29 | 16.29 | 16.16 | 16.29 | +0.246% | 71,496 | -10.497% |
| 2025-12-05 | 16.22 | 16.30 | 16.16 | 16.25 | 0.000% | 109,348 | -10.277% |
| 2025-12-04 | 16.31 | 16.37 | 16.22 | 16.25 | -0.573% | 79,147 | -10.277% |
| 2025-12-03 | 16.30 | 16.38 | 16.18 | 16.34 | +0.268% | 82,861 | -10.791% |
| 2025-12-02 | 16.31 | 16.32 | 16.15 | 16.30 | -0.123% | 139,176 | -10.552% |
| 2025-12-01 | 16.31 | 16.36 | 16.22 | 16.32 | -0.790% | 78,379 | -10.662% |
| 2025-11-28 | 16.45 | 16.48 | 16.38 | 16.45 | -0.182% | 46,028 | -11.368% |
| 2025-11-26 | 16.37 | 16.48 | 16.30 | 16.48 | +1.104% | 71,431 | -11.529% |
| 2025-11-25 | 16.21 | 16.30 | 16.20 | 16.30 | +0.369% | 130,458 | -10.552% |
| 2025-11-24 | 16.23 | 16.29 | 16.19 | 16.24 | +0.309% | 63,389 | -10.222% |
| 2025-11-21 | 16.08 | 16.21 | 16.00 | 16.19 | +0.684% | 60,097 | -9.944% |
| 2025-11-20 | 16.23 | 16.27 | 15.95 | 16.08 | -0.557% | 246,713 | -9.328% |
| 2025-11-19 | 16.18 | 16.20 | 16.12 | 16.17 | -0.308% | 83,096 | -9.833% |
| 2025-11-18 | 16.22 | 16.30 | 16.18 | 16.22 | -0.430% | 120,104 | -10.111% |
| 2025-11-17 | 16.47 | 16.47 | 16.19 | 16.29 | -1.033% | 58,473 | -10.497% |
| 2025-11-14 | 16.42 | 16.52 | 16.33 | 16.46 | +0.244% | 58,955 | -11.422% |
| 2025-11-13 | 16.60 | 16.60 | 16.36 | 16.42 | -1.084% | 72,916 | -11.206% |
| 2025-11-12 | 16.72 | 16.72 | 16.56 | 16.60 | -0.599% | 57,252 | -12.169% |
| 2025-11-11 | 16.73 | 16.75 | 16.63 | 16.70 | +0.060% | 48,410 | -12.695% |
| 2025-11-10 | 16.65 | 16.72 | 16.63 | 16.69 | +0.785% | 44,814 | -12.642% |
| 2025-11-07 | 16.66 | 16.66 | 16.50 | 16.56 | -0.421% | 66,352 | -11.957% |
| 2025-11-06 | 16.65 | 16.70 | 16.53 | 16.63 | -0.060% | 62,218 | -12.327% |
| 2025-11-05 | 16.59 | 16.67 | 16.57 | 16.64 | +0.241% | 60,713 | -12.380% |
| 2025-11-04 | 16.59 | 16.61 | 16.47 | 16.60 | 0.000% | 78,806 | -12.169% |
| 2025-11-03 | 16.75 | 16.75 | 16.51 | 16.60 | -0.300% | 64,288 | -12.169% |
| 2025-10-31 | 16.72 | 16.73 | 16.58 | 16.65 | -0.419% | 111,012 | -12.432% |
| 2025-10-30 | 16.85 | 16.93 | 16.65 | 16.72 | -1.007% | 67,951 | -12.799% |
| 2025-10-29 | 16.94 | 16.99 | 16.87 | 16.89 | -0.354% | 47,610 | -13.677% |
| 2025-10-28 | 17.01 | 17.01 | 16.91 | 16.95 | -0.118% | 29,910 | -13.982% |
| 2025-10-27 | 16.99 | 17.00 | 16.90 | 16.97 | +0.236% | 44,741 | -14.084% |
| 2025-10-24 | 16.95 | 16.95 | 16.86 | 16.93 | +0.296% | 38,466 | -13.881% |
| 2025-10-23 | 16.87 | 16.91 | 16.80 | 16.88 | 0.000% | 56,898 | -13.626% |
| 2025-10-22 | 17.00 | 17.00 | 16.82 | 16.88 | -0.706% | 73,083 | -13.626% |
| 2025-10-21 | 16.96 | 17.04 | 16.92 | 17.00 | +0.413% | 148,390 | -14.235% |
| 2025-10-20 | 16.85 | 16.95 | 16.84 | 16.93 | +0.774% | 81,884 | -13.881% |
| 2025-10-17 | 16.80 | 16.87 | 16.72 | 16.80 | 0.000% | 50,731 | -13.214% |
| 2025-10-16 | 16.91 | 16.98 | 16.80 | 16.80 | -0.709% | 39,841 | -13.214% |
| 2025-10-15 | 16.93 | 17.00 | 16.87 | 16.92 | +0.415% | 45,532 | -13.830% |
| 2025-10-14 | 16.83 | 16.90 | 16.76 | 16.85 | +0.059% | 51,765 | -13.472% |
| 2025-10-13 | 16.83 | 16.86 | 16.74 | 16.84 | +0.658% | 25,092 | -13.420% |
| 2025-10-10 | 16.92 | 16.92 | 16.68 | 16.73 | -0.476% | 52,002 | -12.851% |
| 2025-10-09 | 16.95 | 16.96 | 16.81 | 16.81 | -1.059% | 39,382 | -13.266% |
| 2025-10-08 | 16.98 | 17.05 | 16.94 | 16.99 | -0.176% | 34,613 | -14.185% |
| 2025-10-07 | 17.01 | 17.12 | 16.92 | 17.02 | -0.117% | 36,676 | -14.336% |
| 2025-10-06 | 16.94 | 17.08 | 16.94 | 17.04 | +0.235% | 33,893 | -14.437% |
| 2025-10-03 | 17.04 | 17.09 | 16.95 | 17.00 | -0.410% | 31,305 | -14.235% |
| 2025-10-02 | 17.05 | 17.16 | 17.02 | 17.07 | -0.408% | 57,441 | -14.587% |
| 2025-10-01 | 16.90 | 17.17 | 16.84 | 17.14 | +1.721% | 87,536 | -14.936% |
| 2025-09-30 | 17.09 | 17.09 | 16.84 | 16.85 | -2.545% | 262,583 | -13.472% |
| 2025-09-29 | 17.31 | 17.39 | 17.29 | 17.29 | -0.173% | 117,920 | -15.674% |
| 2025-09-26 | 17.28 | 17.36 | 17.16 | 17.32 | +0.174% | 88,815 | -15.820% |
| 2025-09-25 | 17.41 | 17.43 | 17.14 | 17.29 | -0.689% | 50,710 | -15.674% |
| 2025-09-24 | 17.46 | 17.52 | 17.37 | 17.41 | -0.229% | 55,765 | -16.255% |
| 2025-09-23 | 17.48 | 17.48 | 17.37 | 17.45 | -0.114% | 73,149 | -16.447% |
| 2025-09-22 | 17.41 | 17.47 | 17.32 | 17.47 | +0.287% | 168,968 | -16.543% |
| 2025-09-19 | 17.40 | 17.52 | 17.28 | 17.42 | +0.173% | 76,569 | -16.303% |
| 2025-09-18 | 17.48 | 17.48 | 17.30 | 17.39 | -0.685% | 192,605 | -16.159% |
| 2025-09-17 | 17.59 | 17.62 | 17.38 | 17.51 | -0.568% | 75,979 | -16.733% |
| 2025-09-16 | 17.62 | 17.64 | 17.56 | 17.61 | -0.113% | 77,106 | -17.206% |
| 2025-09-15 | 17.64 | 17.73 | 17.56 | 17.63 | -0.226% | 101,570 | -17.300% |
| 2025-09-12 | 17.64 | 17.68 | 17.45 | 17.67 | +0.398% | 46,360 | -17.487% |
| 2025-09-11 | 17.52 | 17.65 | 17.51 | 17.60 | +0.860% | 53,350 | -17.159% |
| 2025-09-10 | 17.49 | 17.49 | 17.41 | 17.45 | +0.230% | 27,168 | -16.447% |
| 2025-09-09 | 17.27 | 17.42 | 17.19 | 17.41 | +0.811% | 73,372 | -16.255% |
| 2025-09-08 | 17.19 | 17.31 | 17.15 | 17.27 | +1.053% | 43,801 | -15.576% |
| 2025-09-05 | 16.92 | 17.09 | 16.90 | 17.09 | +1.726% | 23,669 | -14.687% |
| 2025-09-04 | 16.75 | 16.83 | 16.70 | 16.80 | +0.539% | 26,852 | -13.214% |
| 2025-09-03 | 16.71 | 16.74 | 16.65 | 16.71 | +0.602% | 53,890 | -12.747% |
| 2025-09-02 | 16.53 | 16.68 | 16.53 | 16.61 | -0.300% | 38,617 | -12.222% |
| 2025-08-29 | 16.81 | 16.81 | 16.61 | 16.66 | -0.892% | 157,111 | -12.485% |
| 2025-08-28 | 16.87 | 16.87 | 16.76 | 16.81 | -0.356% | 36,917 | -13.266% |
| 2025-08-27 | 16.80 | 16.88 | 16.79 | 16.87 | +0.119% | 40,522 | -13.574% |
| 2025-08-26 | 16.90 | 16.90 | 16.76 | 16.85 | -0.355% | 48,926 | -13.472% |
| 2025-08-25 | 16.92 | 17.05 | 16.86 | 16.91 | +0.118% | 34,380 | -13.779% |
| 2025-08-22 | 16.70 | 16.92 | 16.70 | 16.89 | +1.138% | 45,578 | -13.677% |
| 2025-08-21 | 16.79 | 16.79 | 16.67 | 16.70 | -0.595% | 55,523 | -12.695% |
| 2025-08-20 | 16.81 | 16.85 | 16.75 | 16.80 | +0.119% | 51,436 | -13.214% |
| 2025-08-19 | 16.68 | 16.84 | 16.65 | 16.78 | +0.963% | 53,129 | -13.111% |
| 2025-08-18 | 16.54 | 16.65 | 16.54 | 16.62 | +0.484% | 76,313 | -12.274% |
| 2025-08-15 | 16.69 | 16.69 | 16.54 | 16.54 | -0.574% | 42,995 | -11.850% |
| 2025-08-14 | 16.67 | 16.67 | 16.50 | 16.64 | -0.267% | 146,448 | -12.356% |
| 2025-08-13 | 16.61 | 16.71 | 16.60 | 16.68 | +0.421% | 67,640 | -12.590% |
| 2025-08-12 | 16.49 | 16.64 | 16.49 | 16.61 | +0.363% | 38,809 | -12.222% |
| 2025-08-11 | 16.52 | 16.55 | 16.46 | 16.55 | +0.303% | 19,035 | -11.903% |
| 2025-08-08 | 16.51 | 16.52 | 16.10 | 16.50 | +0.304% | 32,268 | -11.636% |
| 2025-08-07 | 16.44 | 16.52 | 16.34 | 16.45 | -0.424% | 65,014 | -11.368% |
| 2025-08-06 | 16.55 | 16.63 | 15.51 | 16.52 | -0.482% | 85,859 | -11.743% |
| 2025-08-05 | 16.65 | 16.72 | 16.54 | 16.60 | -0.420% | 50,058 | -12.169% |
| 2025-08-04 | 16.53 | 16.69 | 16.53 | 16.67 | +0.847% | 33,038 | -12.537% |
| 2025-08-01 | 16.49 | 16.55 | 16.41 | 16.53 | +0.486% | 27,812 | -11.797% |
| 2025-07-31 | 16.41 | 16.50 | 16.41 | 16.45 | +0.550% | 87,683 | -11.368% |
| 2025-07-30 | 16.35 | 16.38 | 16.29 | 16.36 | +0.245% | 39,210 | -10.880% |
| 2025-07-29 | 16.20 | 16.34 | 16.20 | 16.32 | +0.741% | 41,661 | -10.662% |
| 2025-07-28 | 16.22 | 16.24 | 16.15 | 16.20 | -0.123% | 106,659 | -10.000% |
| 2025-07-25 | 16.18 | 16.28 | 16.17 | 16.22 | +0.558% | 93,235 | -10.111% |
| 2025-07-24 | 16.13 | 16.20 | 16.06 | 16.13 | +0.249% | 75,066 | -9.609% |
| 2025-07-23 | 16.07 | 16.15 | 16.04 | 16.09 | -0.062% | 42,767 | -9.385% |
| 2025-07-22 | 16.13 | 16.13 | 16.06 | 16.10 | -0.433% | 73,932 | -9.441% |
| 2025-07-21 | 16.19 | 16.28 | 16.13 | 16.17 | +0.435% | 60,340 | -9.833% |
| 2025-07-18 | 16.14 | 16.28 | 15.90 | 16.10 | -0.310% | 74,585 | -9.441% |
| 2025-07-17 | 16.09 | 16.22 | 15.75 | 16.15 | +0.373% | 272,889 | -9.721% |
| 2025-07-16 | 16.13 | 16.20 | 15.99 | 16.09 | -0.186% | 87,061 | -9.385% |
| 2025-07-15 | 16.30 | 16.33 | 16.10 | 16.12 | -0.922% | 47,995 | -9.553% |
| 2025-07-14 | 16.42 | 16.44 | 16.15 | 16.27 | -0.672% | 72,559 | -10.387% |
| 2025-07-11 | 16.55 | 16.55 | 16.34 | 16.38 | -1.087% | 193,786 | -10.989% |
| 2025-07-10 | 16.57 | 16.61 | 16.52 | 16.56 | +0.060% | 31,470 | -11.957% |
| 2025-07-09 | 16.60 | 16.64 | 16.49 | 16.55 | +0.182% | 40,391 | -11.903% |
| 2025-07-08 | 16.47 | 16.52 | 16.38 | 16.52 | +0.182% | 54,600 | -11.743% |
| 2025-07-07 | 16.53 | 16.53 | 16.35 | 16.49 | -0.302% | 59,936 | -11.583% |
| 2025-07-03 | 16.47 | 16.58 | 16.43 | 16.54 | +0.303% | 30,496 | -11.850% |
| 2025-07-02 | 16.25 | 16.49 | 16.15 | 16.49 | +1.477% | 64,354 | -11.583% |
| 2025-07-01 | 16.04 | 16.31 | 16.04 | 16.25 | +0.869% | 127,794 | -10.277% |
| 2025-06-30 | 16.05 | 16.11 | 16.00 | 16.11 | -0.433% | 164,250 | -9.497% |
| 2025-06-27 | 16.31 | 16.43 | 16.11 | 16.18 | -0.892% | 191,978 | -9.889% |
| 2025-06-26 | 16.30 | 16.36 | 16.25 | 16.33 | +0.466% | 28,576 | -10.693% |
| 2025-06-25 | 16.31 | 16.36 | 16.21 | 16.25 | -0.307% | 65,381 | -10.277% |
| 2025-06-24 | 16.11 | 16.34 | 16.11 | 16.30 | +0.804% | 56,052 | -10.552% |
| 2025-06-23 | 16.00 | 16.17 | 16.00 | 16.17 | +1.252% | 92,591 | -9.833% |
| 2025-06-20 | 16.03 | 16.06 | 15.95 | 15.97 | -0.125% | 41,271 | -8.704% |
| 2025-06-18 | 15.92 | 16.01 | 15.91 | 15.99 | +0.314% | 47,472 | -8.818% |
| 2025-06-17 | 15.93 | 15.98 | 15.87 | 15.94 | +0.252% | 64,869 | -8.532% |
| 2025-06-16 | 16.06 | 16.11 | 15.87 | 15.90 | -0.876% | 69,328 | -8.302% |
| 2025-06-13 | 16.09 | 16.15 | 15.97 | 16.04 | -1.046% | 48,528 | -9.105% |
| 2025-06-12 | 16.23 | 16.28 | 16.17 | 16.21 | +0.062% | 86,586 | -10.056% |
| 2025-06-11 | 16.37 | 16.38 | 16.06 | 16.20 | -0.613% | 53,420 | -10.000% |
| 2025-06-10 | 16.30 | 16.33 | 16.23 | 16.30 | +0.246% | 48,487 | -10.552% |
| 2025-06-09 | 16.16 | 16.28 | 16.16 | 16.26 | +0.619% | 37,591 | -10.332% |
| 2025-06-06 | 16.33 | 16.33 | 16.16 | 16.16 | -1.066% | 103,658 | -9.777% |
| 2025-06-05 | 16.35 | 16.39 | 16.28 | 16.33 | +0.395% | 17,828 | -10.739% |
| 2025-06-04 | 16.25 | 16.30 | 16.25 | 16.27 | +0.556% | 47,048 | -10.387% |
| 2025-06-03 | 16.23 | 16.30 | 16.15 | 16.18 | +0.279% | 78,209 | -9.889% |
| 2025-06-02 | 16.21 | 16.21 | 16.06 | 16.14 | -0.463% | 45,011 | -9.637% |
| 2025-05-30 | 16.18 | 16.26 | 16.13 | 16.21 | -0.062% | 171,419 | -10.056% |
| 2025-05-29 | 16.24 | 16.30 | 16.16 | 16.22 | +0.154% | 30,453 | -10.111% |
| 2025-05-28 | 16.29 | 16.29 | 16.17 | 16.20 | -0.583% | 67,642 | -9.972% |
| 2025-05-27 | 16.25 | 16.29 | 16.18 | 16.29 | +1.306% | 46,331 | -10.497% |
| 2025-05-23 | 16.09 | 16.11 | 15.99 | 16.08 | -0.248% | 92,540 | -9.328% |
| 2025-05-22 | 16.18 | 16.22 | 16.08 | 16.12 | -0.186% | 65,816 | -9.553% |
| 2025-05-21 | 16.38 | 16.42 | 16.08 | 16.15 | -1.530% | 50,833 | -9.721% |
| 2025-05-20 | 16.40 | 16.50 | 16.35 | 16.40 | +0.006% | 41,187 | -11.103% |
| 2025-05-19 | 16.27 | 16.52 | 16.24 | 16.40 | +0.244% | 35,999 | -11.098% |
| 2025-05-16 | 16.42 | 16.43 | 16.28 | 16.36 | -0.031% | 37,109 | -10.880% |
| 2025-05-15 | 16.31 | 16.43 | 16.28 | 16.36 | +0.646% | 73,607 | -10.907% |
| 2025-05-14 | 16.34 | 16.43 | 16.23 | 16.26 | -0.854% | 62,729 | -10.332% |
| 2025-05-13 | 16.46 | 16.46 | 16.33 | 16.40 | 0.000% | 40,376 | -11.098% |
| 2025-05-12 | 16.50 | 16.57 | 16.40 | 16.40 | -0.122% | 49,792 | -11.098% |
| 2025-05-09 | 16.43 | 16.46 | 16.37 | 16.42 | +0.244% | 92,262 | -11.206% |
| 2025-05-08 | 16.45 | 16.50 | 16.38 | 16.38 | -0.244% | 88,156 | -10.989% |
| 2025-05-07 | 16.33 | 16.42 | 16.30 | 16.42 | +0.860% | 68,142 | -11.206% |
| 2025-05-06 | 16.16 | 16.29 | 16.11 | 16.28 | +1.055% | 46,209 | -10.442% |
| 2025-05-05 | 16.19 | 16.32 | 16.10 | 16.11 | -0.923% | 83,069 | -9.497% |
| 2025-05-02 | 16.35 | 16.39 | 16.24 | 16.26 | -0.184% | 36,688 | -10.332% |
| 2025-05-01 | 16.32 | 16.36 | 16.09 | 16.29 | +0.061% | 28,155 | -10.497% |
| 2025-04-30 | 16.29 | 16.31 | 16.12 | 16.28 | -0.428% | 83,408 | -10.442% |
| 2025-04-29 | 16.32 | 16.39 | 16.23 | 16.35 | +0.122% | 29,117 | -10.826% |
| 2025-04-28 | 16.30 | 16.35 | 16.20 | 16.33 | +0.061% | 43,943 | -10.716% |
| 2025-04-25 | 16.37 | 16.38 | 16.20 | 16.32 | +0.184% | 27,360 | -10.662% |
| 2025-04-24 | 16.27 | 16.36 | 16.21 | 16.29 | +0.556% | 21,704 | -10.497% |
| 2025-04-23 | 16.22 | 16.40 | 16.16 | 16.20 | +0.872% | 39,297 | -10.000% |
| 2025-04-22 | 16.02 | 16.13 | 15.95 | 16.06 | +0.816% | 34,627 | -9.215% |
| 2025-04-21 | 16.02 | 16.02 | 15.84 | 15.93 | -0.686% | 42,834 | -8.475% |
| 2025-04-17 | 16.08 | 16.09 | 16.01 | 16.04 | +0.187% | 56,511 | -9.102% |
| 2025-04-16 | 15.94 | 16.12 | 15.92 | 16.01 | +0.471% | 37,829 | -8.932% |
| 2025-04-15 | 15.92 | 16.02 | 15.84 | 15.94 | +0.473% | 38,468 | -8.503% |
| 2025-04-14 | 15.80 | 15.94 | 15.77 | 15.86 | 0.000% | 49,409 | -8.071% |