USB/PS
U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.14USD-0.616%(-0.10)59,530
After-hoursOct 2, 2026 4:10:30 PM EDT
16.14USD0.000%(0.00)
USB/PS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.32 | 16.48 | 16.06 | 16.14 | -0.616% | 59,530 | 0.000% |
| 2026-10-01 | 16.17 | 16.36 | 15.91 | 16.24 | -0.551% | 48,189 | -0.616% |
| 2026-09-30 | 16.09 | 16.33 | 15.85 | 16.33 | +0.184% | 94,556 | -1.164% |
| 2026-09-29 | 16.44 | 16.46 | 15.81 | 16.30 | -1.092% | 96,205 | -0.982% |
| 2026-09-28 | 16.56 | 16.61 | 16.36 | 16.48 | -1.140% | 61,906 | -2.063% |
| 2026-09-25 | 16.74 | 16.78 | 16.53 | 16.67 | -0.180% | 48,286 | -3.179% |
| 2026-09-24 | 16.61 | 16.78 | 16.52 | 16.70 | +0.060% | 31,986 | -3.353% |
| 2026-09-23 | 16.63 | 16.81 | 16.44 | 16.69 | -0.239% | 29,728 | -3.295% |
| 2026-09-22 | 16.90 | 16.90 | 16.66 | 16.73 | -0.476% | 67,633 | -3.527% |
| 2026-09-21 | 17.02 | 17.38 | 16.78 | 16.81 | -0.415% | 27,180 | -3.986% |
| 2026-09-18 | 16.77 | 17.13 | 16.77 | 16.88 | -0.118% | 31,668 | -4.384% |
| 2026-09-17 | 17.00 | 17.00 | 16.76 | 16.90 | -0.177% | 58,819 | -4.497% |
| 2026-09-16 | 16.41 | 17.01 | 16.32 | 16.93 | +3.421% | 146,341 | -4.666% |
| 2026-09-15 | 16.54 | 16.67 | 16.11 | 16.37 | -1.267% | 173,836 | -1.405% |
| 2026-09-14 | 16.49 | 16.75 | 16.46 | 16.58 | -0.060% | 56,033 | -2.654% |
| 2026-09-11 | 16.57 | 16.80 | 16.50 | 16.59 | +0.242% | 34,358 | -2.712% |
| 2026-09-10 | 16.56 | 16.79 | 16.46 | 16.55 | -0.898% | 188,549 | -2.477% |
| 2026-09-09 | 16.77 | 16.77 | 16.60 | 16.70 | -0.060% | 108,427 | -3.353% |
| 2026-09-08 | 16.63 | 16.80 | 16.63 | 16.71 | +0.300% | 53,773 | -3.411% |
| 2026-09-04 | 16.58 | 16.80 | 16.51 | 16.66 | 0.000% | 45,139 | -3.121% |
| 2026-09-03 | 16.65 | 16.83 | 16.63 | 16.66 | +0.361% | 87,215 | -3.121% |
| 2026-09-02 | 16.75 | 16.87 | 16.55 | 16.60 | -1.308% | 148,661 | -2.771% |
| 2026-09-01 | 16.90 | 17.09 | 16.77 | 16.82 | -0.767% | 45,471 | -4.043% |
| 2026-08-31 | 17.07 | 17.41 | 16.88 | 16.95 | -0.645% | 26,857 | -4.779% |
| 2026-08-28 | 17.28 | 17.28 | 17.06 | 17.06 | -0.814% | 24,380 | -5.393% |
| 2026-08-27 | 17.23 | 17.26 | 17.13 | 17.20 | +0.116% | 40,330 | -6.163% |
| 2026-08-26 | 17.22 | 17.35 | 17.12 | 17.18 | -0.694% | 28,340 | -6.054% |
| 2026-08-25 | 17.17 | 17.34 | 17.17 | 17.30 | +1.051% | 44,521 | -6.705% |
| 2026-08-24 | 17.02 | 17.23 | 16.88 | 17.12 | +0.943% | 39,948 | -5.724% |
| 2026-08-21 | 16.97 | 17.03 | 16.90 | 16.96 | -0.644% | 61,708 | -4.835% |
| 2026-08-20 | 17.08 | 17.08 | 16.91 | 17.07 | -0.263% | 56,674 | -5.448% |
| 2026-08-19 | 17.01 | 17.15 | 16.93 | 17.11 | +1.295% | 30,288 | -5.697% |
| 2026-08-18 | 17.06 | 17.06 | 16.88 | 16.90 | -0.844% | 16,545 | -4.476% |
| 2026-08-17 | 17.17 | 17.17 | 17.00 | 17.04 | -0.757% | 21,199 | -5.282% |
| 2026-08-14 | 17.08 | 17.17 | 17.02 | 17.17 | +0.058% | 41,999 | -5.999% |
| 2026-08-13 | 17.03 | 17.19 | 17.03 | 17.16 | +0.882% | 36,365 | -5.944% |
| 2026-08-12 | 17.08 | 17.15 | 16.99 | 17.01 | -0.410% | 51,347 | -5.115% |
| 2026-08-11 | 17.15 | 17.15 | 17.06 | 17.08 | 0.000% | 30,519 | -5.504% |
| 2026-08-10 | 17.20 | 17.20 | 17.03 | 17.08 | -0.408% | 44,993 | -5.504% |
| 2026-08-07 | 17.14 | 17.25 | 17.09 | 17.15 | +0.234% | 39,526 | -5.889% |
| 2026-08-06 | 17.25 | 17.32 | 17.06 | 17.11 | -0.869% | 34,391 | -5.669% |
| 2026-08-05 | 17.33 | 17.37 | 17.25 | 17.26 | -0.231% | 36,201 | -6.489% |
| 2026-08-04 | 17.33 | 17.36 | 17.30 | 17.30 | +0.116% | 27,433 | -6.705% |
| 2026-08-03 | 17.37 | 17.37 | 17.24 | 17.28 | +0.232% | 25,501 | -6.597% |
| 2026-07-31 | 17.36 | 17.36 | 17.21 | 17.24 | -0.289% | 59,984 | -6.381% |
| 2026-07-30 | 17.28 | 17.36 | 17.23 | 17.29 | +0.232% | 72,733 | -6.651% |
| 2026-07-29 | 17.32 | 17.32 | 17.15 | 17.25 | -0.289% | 74,817 | -6.435% |
| 2026-07-28 | 17.32 | 17.41 | 17.20 | 17.30 | +0.174% | 46,757 | -6.705% |
| 2026-07-27 | 17.30 | 17.34 | 17.18 | 17.27 | +0.407% | 53,802 | -6.543% |
| 2026-07-24 | 17.07 | 17.21 | 17.06 | 17.20 | +0.762% | 65,432 | -6.163% |
| 2026-07-23 | 17.18 | 17.19 | 17.06 | 17.07 | -0.904% | 35,977 | -5.448% |
| 2026-07-22 | 17.30 | 17.30 | 17.20 | 17.23 | -0.487% | 52,431 | -6.303% |
| 2026-07-21 | 17.26 | 17.32 | 17.25 | 17.31 | 0.000% | 39,330 | -6.759% |
| 2026-07-20 | 17.35 | 17.40 | 17.25 | 17.31 | +0.058% | 100,931 | -6.759% |
| 2026-07-17 | 17.20 | 17.30 | 17.15 | 17.30 | +0.174% | 33,687 | -6.705% |
| 2026-07-16 | 17.23 | 17.31 | 17.21 | 17.27 | -0.173% | 29,085 | -6.543% |
| 2026-07-15 | 17.30 | 17.30 | 17.21 | 17.30 | +0.174% | 59,500 | -6.705% |
| 2026-07-14 | 17.21 | 17.27 | 17.17 | 17.27 | +0.465% | 54,414 | -6.543% |
| 2026-07-13 | 17.21 | 17.25 | 17.13 | 17.19 | -0.578% | 56,899 | -6.108% |
| 2026-07-10 | 17.28 | 17.32 | 17.20 | 17.29 | -0.173% | 39,306 | -6.651% |
| 2026-07-09 | 17.20 | 17.34 | 17.18 | 17.32 | +0.290% | 41,449 | -6.813% |
| 2026-07-08 | 17.42 | 17.42 | 17.24 | 17.27 | -0.804% | 30,135 | -6.543% |
| 2026-07-07 | 17.52 | 17.52 | 17.41 | 17.41 | -0.514% | 30,659 | -7.295% |
| 2026-07-06 | 17.48 | 17.53 | 17.45 | 17.50 | +0.172% | 25,331 | -7.771% |
| 2026-07-02 | 17.44 | 17.52 | 17.41 | 17.47 | 0.000% | 24,918 | -7.613% |
| 2026-07-01 | 17.43 | 17.56 | 17.32 | 17.47 | +0.229% | 33,071 | -7.613% |
| 2026-06-30 | 17.30 | 17.60 | 17.25 | 17.43 | -1.190% | 311,767 | -7.401% |
| 2026-06-29 | 17.46 | 17.72 | 17.42 | 17.64 | +1.089% | 50,996 | -8.503% |
| 2026-06-26 | 17.40 | 17.48 | 17.39 | 17.45 | -0.057% | 28,316 | -7.507% |
| 2026-06-25 | 17.53 | 17.55 | 17.42 | 17.46 | -0.114% | 25,004 | -7.560% |
| 2026-06-24 | 17.44 | 17.54 | 17.44 | 17.48 | +0.344% | 44,449 | -7.666% |
| 2026-06-23 | 17.49 | 17.57 | 17.38 | 17.42 | -0.684% | 34,951 | -7.348% |
| 2026-06-22 | 17.74 | 17.74 | 17.49 | 17.54 | -0.960% | 48,479 | -7.982% |
| 2026-06-18 | 17.69 | 17.80 | 17.67 | 17.71 | +0.028% | 48,370 | -8.865% |
| 2026-06-17 | 17.65 | 17.78 | 17.64 | 17.71 | +0.170% | 78,734 | -8.840% |
| 2026-06-16 | 17.61 | 17.73 | 17.59 | 17.68 | +0.085% | 151,906 | -8.685% |
| 2026-06-15 | 17.63 | 17.68 | 17.56 | 17.66 | +0.684% | 48,150 | -8.607% |
| 2026-06-12 | 17.48 | 17.55 | 17.44 | 17.54 | +0.516% | 56,224 | -7.982% |
| 2026-06-11 | 17.31 | 17.48 | 17.31 | 17.45 | +0.867% | 63,462 | -7.507% |
| 2026-06-10 | 17.33 | 17.35 | 17.28 | 17.30 | +0.116% | 25,948 | -6.705% |
| 2026-06-09 | 17.37 | 17.40 | 17.25 | 17.28 | -0.461% | 93,769 | -6.597% |
| 2026-06-08 | 17.43 | 17.49 | 17.36 | 17.36 | -0.230% | 31,248 | -7.028% |
| 2026-06-05 | 17.47 | 17.50 | 17.39 | 17.40 | -0.628% | 18,922 | -7.241% |
| 2026-06-04 | 17.39 | 17.56 | 17.39 | 17.51 | +0.690% | 72,558 | -7.824% |
| 2026-06-03 | 17.55 | 17.58 | 17.37 | 17.39 | -1.081% | 38,291 | -7.188% |
| 2026-06-02 | 17.59 | 17.68 | 17.49 | 17.58 | -0.287% | 67,630 | -8.191% |
| 2026-06-01 | 17.67 | 17.67 | 17.58 | 17.63 | +0.060% | 20,908 | -8.455% |
| 2026-05-29 | 17.66 | 17.73 | 17.56 | 17.62 | -0.283% | 49,656 | -8.400% |
| 2026-05-28 | 17.61 | 17.73 | 17.61 | 17.67 | +0.341% | 25,446 | -8.659% |
| 2026-05-27 | 17.63 | 17.70 | 17.56 | 17.61 | +0.285% | 31,567 | -8.348% |
| 2026-05-26 | 17.53 | 17.58 | 17.50 | 17.56 | +0.630% | 23,641 | -8.087% |
| 2026-05-22 | 17.45 | 17.52 | 17.41 | 17.45 | +0.172% | 22,414 | -7.507% |
| 2026-05-21 | 17.55 | 17.55 | 17.36 | 17.42 | -0.684% | 27,952 | -7.348% |
| 2026-05-20 | 17.47 | 17.59 | 17.42 | 17.54 | +0.458% | 37,538 | -7.982% |
| 2026-05-19 | 17.54 | 17.55 | 17.45 | 17.46 | -1.160% | 40,361 | -7.561% |
| 2026-05-18 | 17.75 | 17.76 | 17.62 | 17.66 | +0.028% | 23,698 | -8.633% |
| 2026-05-15 | 17.74 | 17.74 | 17.65 | 17.66 | -0.981% | 45,770 | -8.607% |
| 2026-05-14 | 17.90 | 17.91 | 17.79 | 17.84 | -0.112% | 11,322 | -9.504% |
| 2026-05-13 | 17.82 | 17.87 | 17.73 | 17.86 | +0.196% | 272,750 | -9.605% |
| 2026-05-12 | 17.90 | 17.92 | 17.82 | 17.82 | -0.724% | 19,744 | -9.428% |
| 2026-05-11 | 17.91 | 18.00 | 17.86 | 17.95 | +0.504% | 35,925 | -10.084% |
| 2026-05-08 | 17.89 | 17.93 | 17.84 | 17.86 | -0.168% | 27,331 | -9.630% |
| 2026-05-07 | 17.96 | 17.96 | 17.80 | 17.89 | -0.334% | 38,863 | -9.782% |
| 2026-05-06 | 17.87 | 17.95 | 17.85 | 17.95 | +0.560% | 29,792 | -10.084% |
| 2026-05-05 | 17.88 | 17.88 | 17.78 | 17.85 | +0.056% | 24,015 | -9.580% |
| 2026-05-04 | 17.82 | 17.89 | 17.75 | 17.84 | -0.056% | 67,261 | -9.529% |
| 2026-05-01 | 17.84 | 17.95 | 17.82 | 17.85 | +0.056% | 24,225 | -9.580% |
| 2026-04-30 | 17.82 | 17.91 | 17.75 | 17.84 | +0.450% | 37,749 | -9.529% |
| 2026-04-29 | 17.98 | 17.99 | 17.76 | 17.76 | -1.224% | 52,388 | -9.122% |
| 2026-04-28 | 17.99 | 18.07 | 17.92 | 17.98 | -0.443% | 22,393 | -10.234% |
| 2026-04-27 | 18.12 | 18.14 | 18.00 | 18.06 | -0.331% | 20,060 | -10.631% |
| 2026-04-24 | 17.95 | 18.12 | 17.95 | 18.12 | +1.060% | 77,205 | -10.927% |
| 2026-04-23 | 17.90 | 17.99 | 17.89 | 17.93 | +0.056% | 38,650 | -9.983% |
| 2026-04-22 | 17.91 | 17.99 | 17.84 | 17.92 | +0.505% | 18,237 | -9.933% |
| 2026-04-21 | 18.00 | 18.02 | 17.83 | 17.83 | -0.614% | 24,209 | -9.478% |
| 2026-04-20 | 18.04 | 18.04 | 17.93 | 17.94 | -0.333% | 29,047 | -10.034% |
| 2026-04-17 | 18.03 | 18.09 | 17.93 | 18.00 | +0.446% | 54,334 | -10.333% |
| 2026-04-16 | 18.06 | 18.06 | 17.92 | 17.92 | -0.500% | 17,951 | -9.933% |
| 2026-04-15 | 18.03 | 18.06 | 17.95 | 18.01 | +0.111% | 23,341 | -10.383% |
| 2026-04-14 | 17.94 | 18.01 | 17.92 | 17.99 | +0.503% | 68,746 | -10.283% |
| 2026-04-13 | 17.72 | 17.90 | 17.72 | 17.90 | +0.618% | 54,399 | -9.832% |
| 2026-04-10 | 17.81 | 17.87 | 17.77 | 17.79 | -0.336% | 20,438 | -9.275% |
| 2026-04-09 | 17.73 | 17.89 | 17.71 | 17.85 | +0.225% | 37,176 | -9.580% |
| 2026-04-08 | 17.85 | 17.95 | 17.78 | 17.81 | +0.792% | 22,121 | -9.377% |
| 2026-04-07 | 17.58 | 17.67 | 17.52 | 17.67 | +0.284% | 37,311 | -8.659% |
| 2026-04-06 | 17.60 | 17.66 | 17.51 | 17.62 | +0.170% | 39,638 | -8.400% |
| 2026-04-02 | 17.50 | 17.67 | 17.45 | 17.59 | +0.457% | 25,638 | -8.244% |
| 2026-04-01 | 17.37 | 17.67 | 17.37 | 17.51 | +0.922% | 77,434 | -7.824% |
| 2026-03-31 | 17.52 | 17.52 | 17.34 | 17.35 | -1.977% | 155,092 | -6.974% |
| 2026-03-30 | 17.72 | 17.80 | 17.56 | 17.70 | +0.170% | 44,114 | -8.814% |
| 2026-03-27 | 17.83 | 17.83 | 17.66 | 17.67 | -0.842% | 27,165 | -8.659% |
| 2026-03-26 | 17.99 | 18.03 | 17.82 | 17.82 | -1.055% | 24,357 | -9.428% |
| 2026-03-25 | 18.05 | 18.10 | 17.88 | 18.01 | +0.558% | 16,905 | -10.383% |
| 2026-03-24 | 17.81 | 17.97 | 17.81 | 17.91 | -0.389% | 17,745 | -9.883% |
| 2026-03-23 | 17.85 | 18.10 | 17.82 | 17.98 | +0.898% | 25,722 | -10.234% |
| 2026-03-20 | 18.09 | 18.09 | 17.76 | 17.82 | -1.601% | 25,751 | -9.428% |
| 2026-03-19 | 18.09 | 18.16 | 18.04 | 18.11 | -0.330% | 21,152 | -10.878% |
| 2026-03-18 | 18.23 | 18.29 | 18.16 | 18.17 | -0.438% | 15,024 | -11.172% |
| 2026-03-17 | 18.28 | 18.28 | 18.17 | 18.25 | +0.220% | 36,488 | -11.562% |
| 2026-03-16 | 18.35 | 18.41 | 18.12 | 18.21 | -0.383% | 53,012 | -11.367% |
| 2026-03-13 | 18.45 | 18.45 | 18.21 | 18.28 | -0.760% | 33,497 | -11.707% |
| 2026-03-12 | 18.47 | 18.49 | 18.36 | 18.42 | -0.054% | 26,375 | -12.378% |
| 2026-03-11 | 18.53 | 18.54 | 18.43 | 18.43 | -0.324% | 19,412 | -12.425% |
| 2026-03-10 | 18.46 | 18.52 | 18.42 | 18.49 | +0.271% | 27,075 | -12.710% |
| 2026-03-09 | 18.43 | 18.47 | 18.35 | 18.44 | -0.378% | 34,950 | -12.473% |
| 2026-03-06 | 18.55 | 18.55 | 18.38 | 18.51 | -0.377% | 37,340 | -12.804% |
| 2026-03-05 | 18.59 | 18.62 | 18.52 | 18.58 | -0.268% | 18,944 | -13.132% |
| 2026-03-04 | 18.65 | 18.65 | 18.53 | 18.63 | +0.215% | 21,995 | -13.366% |
| 2026-03-03 | 18.46 | 18.61 | 18.44 | 18.59 | -0.268% | 45,666 | -13.179% |
| 2026-03-02 | 18.60 | 18.68 | 18.36 | 18.64 | +0.107% | 15,872 | -13.412% |
| 2026-02-27 | 18.65 | 18.71 | 18.46 | 18.62 | -0.481% | 85,197 | -13.319% |
| 2026-02-26 | 18.74 | 18.74 | 18.61 | 18.71 | +0.161% | 21,812 | -13.736% |
| 2026-02-25 | 18.70 | 18.75 | 18.63 | 18.68 | 0.000% | 29,760 | -13.597% |
| 2026-02-24 | 18.70 | 18.72 | 18.57 | 18.68 | -0.107% | 21,575 | -13.597% |
| 2026-02-23 | 18.74 | 18.75 | 18.62 | 18.70 | 0.000% | 27,727 | -13.690% |
| 2026-02-20 | 18.75 | 18.77 | 18.69 | 18.70 | -0.267% | 24,437 | -13.690% |
| 2026-02-19 | 18.74 | 18.76 | 18.65 | 18.75 | -0.053% | 21,327 | -13.920% |
| 2026-02-18 | 18.74 | 18.81 | 18.62 | 18.76 | +0.053% | 45,900 | -13.966% |
| 2026-02-17 | 18.57 | 18.75 | 18.51 | 18.75 | +0.861% | 43,321 | -13.920% |
| 2026-02-13 | 18.47 | 18.59 | 18.47 | 18.59 | +0.704% | 47,551 | -13.179% |
| 2026-02-12 | 18.51 | 18.52 | 18.41 | 18.46 | +0.108% | 29,341 | -12.568% |
| 2026-02-11 | 18.50 | 18.56 | 18.39 | 18.44 | -0.054% | 16,517 | -12.473% |
| 2026-02-10 | 18.51 | 18.51 | 18.37 | 18.45 | +0.217% | 25,519 | -12.520% |
| 2026-02-09 | 18.44 | 18.44 | 18.35 | 18.41 | 0.000% | 27,571 | -12.330% |
| 2026-02-06 | 18.47 | 18.47 | 18.33 | 18.41 | +0.218% | 27,024 | -12.330% |
| 2026-02-05 | 18.36 | 18.43 | 18.31 | 18.37 | 0.000% | 39,293 | -12.139% |
| 2026-02-04 | 18.44 | 18.44 | 18.28 | 18.37 | -0.163% | 42,797 | -12.139% |
| 2026-02-03 | 18.54 | 18.54 | 18.28 | 18.40 | -0.648% | 45,675 | -12.283% |
| 2026-02-02 | 18.49 | 18.60 | 18.46 | 18.52 | +0.216% | 33,100 | -12.851% |
| 2026-01-30 | 18.63 | 18.63 | 18.44 | 18.48 | -0.805% | 105,512 | -12.662% |
| 2026-01-29 | 18.67 | 18.68 | 18.54 | 18.63 | -0.321% | 32,678 | -13.366% |
| 2026-01-28 | 18.73 | 18.73 | 18.62 | 18.69 | -0.107% | 21,073 | -13.644% |
| 2026-01-27 | 18.71 | 18.80 | 18.66 | 18.71 | -0.107% | 21,270 | -13.736% |
| 2026-01-26 | 18.85 | 18.85 | 18.69 | 18.73 | -0.266% | 41,111 | -13.828% |
| 2026-01-23 | 18.82 | 18.90 | 18.75 | 18.78 | -0.318% | 23,010 | -14.058% |
| 2026-01-22 | 18.83 | 18.87 | 18.70 | 18.84 | +0.159% | 38,436 | -14.331% |
| 2026-01-21 | 18.69 | 18.81 | 18.61 | 18.81 | +0.696% | 27,943 | -14.195% |
| 2026-01-20 | 18.70 | 18.75 | 18.60 | 18.68 | -0.638% | 63,721 | -13.597% |
| 2026-01-16 | 18.73 | 18.85 | 18.68 | 18.80 | 0.000% | 48,459 | -14.149% |
| 2026-01-15 | 18.71 | 18.80 | 18.59 | 18.80 | +0.913% | 41,395 | -14.149% |
| 2026-01-14 | 18.55 | 18.64 | 18.51 | 18.63 | +0.323% | 22,725 | -13.366% |
| 2026-01-13 | 18.53 | 18.60 | 18.45 | 18.57 | +0.596% | 27,160 | -13.086% |
| 2026-01-12 | 18.40 | 18.53 | 18.40 | 18.46 | 0.000% | 52,480 | -12.568% |
| 2026-01-09 | 18.50 | 18.54 | 18.40 | 18.46 | +0.108% | 95,767 | -12.568% |
| 2026-01-08 | 18.52 | 18.54 | 18.44 | 18.44 | -0.593% | 106,101 | -12.473% |
| 2026-01-07 | 18.52 | 18.56 | 18.47 | 18.55 | +0.379% | 64,552 | -12.992% |
| 2026-01-06 | 18.50 | 18.50 | 18.32 | 18.48 | -0.162% | 43,946 | -12.662% |
| 2026-01-05 | 18.39 | 18.60 | 18.39 | 18.51 | +0.817% | 114,178 | -12.804% |
| 2026-01-02 | 18.23 | 18.41 | 18.23 | 18.36 | +1.101% | 39,840 | -12.092% |
| 2025-12-31 | 18.21 | 18.28 | 18.16 | 18.16 | -1.785% | 65,775 | -11.123% |
| 2025-12-30 | 18.40 | 18.49 | 18.34 | 18.49 | +0.380% | 70,437 | -12.710% |
| 2025-12-29 | 18.41 | 18.54 | 18.41 | 18.42 | -0.163% | 113,711 | -12.378% |
| 2025-12-26 | 18.42 | 18.49 | 18.39 | 18.45 | +0.326% | 74,417 | -12.520% |
| 2025-12-24 | 18.34 | 18.45 | 18.34 | 18.39 | +0.054% | 33,503 | -12.235% |
| 2025-12-23 | 18.40 | 18.46 | 18.34 | 18.38 | -0.325% | 81,185 | -12.187% |
| 2025-12-22 | 18.50 | 18.55 | 18.44 | 18.44 | 0.000% | 67,940 | -12.473% |
| 2025-12-19 | 18.43 | 18.54 | 18.39 | 18.44 | -0.270% | 83,848 | -12.473% |
| 2025-12-18 | 18.45 | 18.55 | 18.40 | 18.49 | +0.489% | 85,919 | -12.710% |
| 2025-12-17 | 18.48 | 18.52 | 18.40 | 18.40 | -0.487% | 101,076 | -12.283% |
| 2025-12-16 | 18.46 | 18.56 | 18.45 | 18.49 | -0.162% | 52,530 | -12.710% |
| 2025-12-15 | 18.41 | 18.57 | 18.37 | 18.52 | +0.817% | 74,885 | -12.851% |
| 2025-12-12 | 18.45 | 18.52 | 18.37 | 18.37 | -0.595% | 77,599 | -12.139% |
| 2025-12-11 | 18.30 | 18.54 | 18.30 | 18.48 | +0.708% | 72,722 | -12.662% |
| 2025-12-10 | 18.19 | 18.43 | 18.17 | 18.35 | +0.880% | 66,032 | -12.044% |
| 2025-12-09 | 18.20 | 18.31 | 18.17 | 18.19 | -0.055% | 66,927 | -11.270% |
| 2025-12-08 | 18.21 | 18.22 | 18.12 | 18.20 | +0.331% | 51,959 | -11.319% |
| 2025-12-05 | 18.20 | 18.28 | 18.11 | 18.14 | -0.220% | 89,835 | -11.025% |
| 2025-12-04 | 18.19 | 18.30 | 18.18 | 18.18 | -0.384% | 39,673 | -11.221% |
| 2025-12-03 | 18.19 | 18.31 | 18.16 | 18.25 | +0.330% | 54,731 | -11.562% |
| 2025-12-02 | 18.27 | 18.31 | 18.14 | 18.19 | -0.438% | 69,842 | -11.270% |
| 2025-12-01 | 18.36 | 18.36 | 18.27 | 18.27 | -0.760% | 51,025 | -11.658% |
| 2025-11-28 | 18.41 | 18.49 | 18.37 | 18.41 | -0.109% | 30,030 | -12.330% |
| 2025-11-26 | 18.43 | 18.51 | 18.32 | 18.43 | +0.600% | 32,818 | -12.425% |
| 2025-11-25 | 18.36 | 18.42 | 18.27 | 18.32 | +0.219% | 44,829 | -11.900% |
| 2025-11-24 | 18.33 | 18.41 | 18.27 | 18.28 | +0.274% | 42,681 | -11.707% |
| 2025-11-21 | 18.20 | 18.34 | 18.12 | 18.23 | +0.220% | 51,067 | -11.465% |
| 2025-11-20 | 18.40 | 18.45 | 18.17 | 18.19 | -0.710% | 55,926 | -11.270% |
| 2025-11-19 | 18.28 | 18.40 | 18.25 | 18.32 | +0.109% | 56,126 | -11.900% |
| 2025-11-18 | 18.26 | 18.42 | 18.26 | 18.30 | +0.109% | 38,173 | -11.803% |
| 2025-11-17 | 18.48 | 18.55 | 18.25 | 18.28 | -0.975% | 98,709 | -11.707% |
| 2025-11-14 | 18.59 | 18.65 | 18.44 | 18.46 | -0.431% | 115,773 | -12.568% |
| 2025-11-13 | 18.83 | 18.83 | 18.52 | 18.54 | -1.278% | 46,966 | -12.945% |
| 2025-11-12 | 18.96 | 19.02 | 18.78 | 18.78 | -0.792% | 33,127 | -14.058% |
| 2025-11-11 | 19.05 | 19.09 | 18.92 | 18.93 | -0.211% | 47,986 | -14.739% |
| 2025-11-10 | 18.98 | 19.04 | 18.90 | 18.97 | +0.583% | 24,070 | -14.918% |
| 2025-11-07 | 18.95 | 18.95 | 18.81 | 18.86 | -0.370% | 28,662 | -14.422% |
| 2025-11-06 | 19.05 | 19.11 | 18.89 | 18.93 | -0.368% | 50,957 | -14.739% |
| 2025-11-05 | 19.01 | 19.07 | 18.93 | 19.00 | +0.158% | 25,282 | -15.053% |
| 2025-11-04 | 18.93 | 19.02 | 18.91 | 18.97 | -0.158% | 25,102 | -14.918% |
| 2025-11-03 | 19.23 | 19.23 | 18.96 | 19.00 | -0.576% | 22,429 | -15.053% |
| 2025-10-31 | 19.32 | 19.32 | 19.10 | 19.11 | -0.469% | 40,613 | -15.542% |
| 2025-10-30 | 19.41 | 19.42 | 19.20 | 19.20 | -1.133% | 32,528 | -15.937% |
| 2025-10-29 | 19.55 | 19.60 | 19.42 | 19.42 | -0.563% | 39,320 | -16.890% |
| 2025-10-28 | 19.63 | 19.64 | 19.53 | 19.53 | -0.102% | 24,265 | -17.358% |
| 2025-10-27 | 19.67 | 19.67 | 19.52 | 19.55 | +0.102% | 36,347 | -17.442% |
| 2025-10-24 | 19.71 | 19.71 | 19.53 | 19.53 | -0.154% | 55,538 | -17.358% |
| 2025-10-23 | 19.61 | 19.65 | 19.53 | 19.56 | +0.001% | 29,719 | -17.485% |
| 2025-10-22 | 19.73 | 19.74 | 19.55 | 19.56 | -0.610% | 23,475 | -17.485% |
| 2025-10-21 | 19.72 | 19.79 | 19.61 | 19.68 | +0.051% | 22,880 | -17.988% |
| 2025-10-20 | 19.64 | 19.69 | 19.55 | 19.67 | +0.820% | 31,153 | -17.946% |
| 2025-10-17 | 19.62 | 19.63 | 19.48 | 19.51 | +0.051% | 37,970 | -17.273% |
| 2025-10-16 | 19.70 | 19.75 | 19.50 | 19.50 | -0.882% | 38,385 | -17.231% |
| 2025-10-15 | 19.70 | 19.75 | 19.65 | 19.67 | +0.478% | 21,385 | -17.961% |
| 2025-10-14 | 19.62 | 19.65 | 19.55 | 19.58 | -0.102% | 17,783 | -17.569% |
| 2025-10-13 | 19.66 | 19.66 | 19.57 | 19.60 | +0.358% | 11,650 | -17.653% |
| 2025-10-10 | 19.75 | 19.82 | 19.44 | 19.53 | -0.963% | 37,400 | -17.358% |
| 2025-10-09 | 19.86 | 19.86 | 19.64 | 19.72 | -0.455% | 26,022 | -18.154% |
| 2025-10-08 | 19.92 | 19.93 | 19.79 | 19.81 | -0.100% | 17,353 | -18.526% |
| 2025-10-07 | 19.98 | 19.99 | 19.81 | 19.83 | -0.352% | 17,380 | -18.608% |
| 2025-10-06 | 19.91 | 19.96 | 19.78 | 19.90 | +0.302% | 15,754 | -18.894% |
| 2025-10-03 | 20.04 | 20.07 | 19.84 | 19.84 | -0.452% | 34,390 | -18.649% |
| 2025-10-02 | 20.16 | 20.16 | 19.91 | 19.93 | -0.499% | 25,839 | -19.017% |
| 2025-10-01 | 19.83 | 20.11 | 19.75 | 20.03 | +1.469% | 49,904 | -19.421% |
| 2025-09-30 | 19.91 | 19.97 | 19.74 | 19.74 | -2.277% | 164,809 | -18.237% |
| 2025-09-29 | 20.28 | 20.31 | 20.19 | 20.20 | +0.080% | 23,752 | -20.099% |
| 2025-09-26 | 20.23 | 20.23 | 20.14 | 20.18 | +0.267% | 12,576 | -20.035% |
| 2025-09-25 | 20.28 | 20.28 | 20.00 | 20.13 | -0.642% | 37,810 | -19.821% |
| 2025-09-24 | 20.26 | 20.41 | 20.20 | 20.26 | +0.347% | 67,528 | -20.336% |
| 2025-09-23 | 20.24 | 20.30 | 20.16 | 20.19 | -0.296% | 21,880 | -20.059% |
| 2025-09-22 | 20.32 | 20.32 | 20.19 | 20.25 | -0.099% | 17,880 | -20.296% |
| 2025-09-19 | 20.30 | 20.33 | 20.10 | 20.27 | +0.049% | 21,482 | -20.375% |
| 2025-09-18 | 20.48 | 20.49 | 20.20 | 20.26 | -0.735% | 128,830 | -20.336% |
| 2025-09-17 | 20.62 | 20.62 | 20.35 | 20.41 | -0.463% | 51,939 | -20.921% |
| 2025-09-16 | 20.55 | 20.58 | 20.48 | 20.50 | +0.269% | 26,337 | -21.287% |
| 2025-09-15 | 20.56 | 20.60 | 20.24 | 20.45 | +0.049% | 22,188 | -21.076% |
| 2025-09-12 | 20.44 | 20.45 | 20.30 | 20.44 | +0.442% | 18,089 | -21.037% |
| 2025-09-11 | 20.21 | 20.48 | 20.21 | 20.35 | +0.942% | 26,207 | -20.688% |
| 2025-09-10 | 20.28 | 20.34 | 20.15 | 20.16 | +0.050% | 24,496 | -19.940% |
| 2025-09-09 | 20.12 | 20.28 | 20.00 | 20.15 | +0.700% | 74,438 | -19.901% |
| 2025-09-08 | 19.97 | 20.16 | 19.97 | 20.01 | +0.806% | 34,175 | -19.340% |
| 2025-09-05 | 19.74 | 19.87 | 19.69 | 19.85 | +1.327% | 23,864 | -18.690% |
| 2025-09-04 | 19.52 | 19.61 | 19.42 | 19.59 | +0.875% | 20,914 | -17.611% |
| 2025-09-03 | 19.41 | 19.46 | 19.38 | 19.42 | +0.466% | 46,166 | -16.890% |
| 2025-09-02 | 19.35 | 19.47 | 19.29 | 19.33 | -0.309% | 27,697 | -16.503% |
| 2025-08-29 | 19.54 | 19.63 | 19.37 | 19.39 | -0.768% | 111,198 | -16.761% |
| 2025-08-28 | 19.72 | 19.72 | 19.54 | 19.54 | -0.509% | 25,153 | -17.400% |
| 2025-08-27 | 19.65 | 19.70 | 19.61 | 19.64 | -0.051% | 37,228 | -17.821% |
| 2025-08-26 | 19.63 | 19.69 | 19.50 | 19.65 | -0.152% | 53,897 | -17.863% |
| 2025-08-25 | 19.65 | 19.75 | 19.62 | 19.68 | +0.306% | 50,371 | -17.988% |
| 2025-08-22 | 19.41 | 19.65 | 19.41 | 19.62 | +1.553% | 30,529 | -17.737% |
| 2025-08-21 | 19.45 | 19.45 | 19.32 | 19.32 | -0.464% | 42,326 | -16.460% |
| 2025-08-20 | 19.42 | 19.45 | 19.35 | 19.41 | +0.207% | 25,231 | -16.847% |
| 2025-08-19 | 19.25 | 19.42 | 19.22 | 19.37 | +1.043% | 39,450 | -16.675% |
| 2025-08-18 | 19.10 | 19.23 | 19.05 | 19.17 | +0.789% | 76,118 | -15.806% |
| 2025-08-15 | 19.18 | 19.18 | 19.01 | 19.02 | -0.393% | 18,023 | -15.142% |
| 2025-08-14 | 19.10 | 19.17 | 19.01 | 19.09 | -0.078% | 34,778 | -15.475% |
| 2025-08-13 | 19.12 | 19.17 | 19.06 | 19.11 | +0.473% | 25,327 | -15.542% |
| 2025-08-12 | 19.00 | 19.09 | 18.98 | 19.02 | +0.475% | 30,010 | -15.142% |
| 2025-08-11 | 18.97 | 19.02 | 18.88 | 18.93 | +0.212% | 27,809 | -14.739% |
| 2025-08-08 | 18.84 | 18.92 | 18.84 | 18.89 | +0.265% | 16,601 | -14.558% |
| 2025-08-07 | 19.07 | 19.17 | 18.84 | 18.84 | -0.790% | 19,266 | -14.331% |
| 2025-08-06 | 19.18 | 19.19 | 18.96 | 18.99 | -0.784% | 27,944 | -15.008% |
| 2025-08-05 | 19.19 | 19.22 | 19.01 | 19.14 | 0.000% | 17,888 | -15.674% |
| 2025-08-04 | 19.06 | 19.19 | 18.98 | 19.14 | +0.896% | 14,498 | -15.674% |
| 2025-08-01 | 19.00 | 19.01 | 18.89 | 18.97 | 0.000% | 17,822 | -14.918% |
| 2025-07-31 | 18.90 | 19.04 | 18.90 | 18.97 | +0.637% | 56,639 | -14.918% |
| 2025-07-30 | 18.78 | 18.90 | 18.75 | 18.85 | +0.373% | 13,418 | -14.377% |
| 2025-07-29 | 18.73 | 18.84 | 18.70 | 18.78 | +0.535% | 22,726 | -14.058% |
| 2025-07-28 | 18.72 | 18.72 | 18.62 | 18.68 | -0.104% | 38,579 | -13.597% |
| 2025-07-25 | 18.67 | 18.72 | 18.60 | 18.70 | +0.647% | 21,581 | -13.688% |
| 2025-07-24 | 18.57 | 18.64 | 18.57 | 18.58 | +0.211% | 45,177 | -13.129% |
| 2025-07-23 | 18.56 | 18.61 | 18.45 | 18.54 | -0.135% | 25,877 | -12.945% |
| 2025-07-22 | 18.58 | 18.64 | 18.51 | 18.57 | -0.456% | 12,663 | -13.062% |
| 2025-07-21 | 18.60 | 18.77 | 18.58 | 18.65 | +0.323% | 27,908 | -13.458% |
| 2025-07-18 | 18.70 | 18.70 | 18.57 | 18.59 | 0.000% | 25,376 | -13.179% |
| 2025-07-17 | 18.51 | 18.75 | 18.48 | 18.59 | +0.868% | 64,398 | -13.179% |
| 2025-07-16 | 18.47 | 18.58 | 18.30 | 18.43 | +0.436% | 105,310 | -12.425% |
| 2025-07-15 | 18.63 | 18.63 | 18.33 | 18.35 | -0.864% | 26,328 | -12.044% |
| 2025-07-14 | 18.70 | 18.70 | 18.41 | 18.51 | -0.697% | 41,688 | -12.804% |
| 2025-07-11 | 18.89 | 18.91 | 18.64 | 18.64 | -1.009% | 33,968 | -13.412% |
| 2025-07-10 | 18.89 | 18.91 | 18.82 | 18.83 | +0.106% | 11,972 | -14.286% |
| 2025-07-09 | 18.89 | 18.93 | 18.79 | 18.81 | +0.213% | 38,713 | -14.195% |
| 2025-07-08 | 18.75 | 18.77 | 18.70 | 18.77 | +0.428% | 15,448 | -14.012% |
| 2025-07-07 | 18.82 | 19.34 | 18.66 | 18.69 | -0.322% | 30,519 | -13.644% |
| 2025-07-03 | 18.78 | 18.81 | 18.71 | 18.75 | +0.270% | 18,725 | -13.922% |
| 2025-07-02 | 18.55 | 18.70 | 18.50 | 18.70 | +1.273% | 30,707 | -13.690% |
| 2025-07-01 | 18.42 | 18.50 | 18.38 | 18.46 | +0.847% | 30,078 | -12.591% |
| 2025-06-30 | 18.44 | 18.44 | 18.31 | 18.31 | -1.453% | 86,865 | -11.851% |
| 2025-06-27 | 18.80 | 18.81 | 18.57 | 18.58 | -0.801% | 28,670 | -13.132% |
| 2025-06-26 | 18.73 | 18.76 | 18.55 | 18.73 | +0.483% | 74,066 | -13.828% |
| 2025-06-25 | 18.77 | 18.79 | 18.61 | 18.64 | -0.406% | 37,025 | -13.412% |
| 2025-06-24 | 18.53 | 18.74 | 18.53 | 18.72 | +1.004% | 15,913 | -13.764% |
| 2025-06-23 | 18.54 | 18.58 | 18.43 | 18.53 | +0.325% | 23,037 | -12.898% |
| 2025-06-20 | 18.53 | 18.96 | 18.40 | 18.47 | +0.380% | 24,388 | -12.615% |
| 2025-06-18 | 18.45 | 18.53 | 18.40 | 18.40 | +0.024% | 20,744 | -12.283% |
| 2025-06-17 | 18.40 | 18.41 | 18.30 | 18.40 | +0.468% | 42,689 | -12.262% |
| 2025-06-16 | 18.56 | 18.58 | 18.27 | 18.31 | -0.920% | 55,850 | -11.851% |
| 2025-06-13 | 18.61 | 18.63 | 18.40 | 18.48 | -0.805% | 31,465 | -12.662% |
| 2025-06-12 | 18.78 | 18.79 | 18.59 | 18.63 | -0.214% | 24,121 | -13.366% |
| 2025-06-11 | 18.88 | 18.90 | 18.67 | 18.67 | -0.480% | 32,576 | -13.551% |
| 2025-06-10 | 18.84 | 18.97 | 18.73 | 18.76 | 0.000% | 34,718 | -13.966% |
| 2025-06-09 | 18.67 | 18.79 | 18.66 | 18.76 | +0.482% | 27,124 | -13.966% |
| 2025-06-06 | 18.83 | 18.83 | 18.65 | 18.67 | -0.453% | 11,154 | -13.551% |
| 2025-06-05 | 18.83 | 18.85 | 18.75 | 18.75 | +0.186% | 21,929 | -13.943% |
| 2025-06-04 | 18.70 | 18.79 | 18.70 | 18.72 | +0.268% | 22,207 | -13.783% |
| 2025-06-03 | 18.73 | 18.77 | 18.63 | 18.67 | +0.269% | 22,498 | -13.551% |
| 2025-06-02 | 18.71 | 18.71 | 18.54 | 18.62 | -0.428% | 42,263 | -13.319% |
| 2025-05-30 | 18.58 | 18.76 | 18.56 | 18.70 | +0.268% | 105,464 | -13.690% |
| 2025-05-29 | 18.74 | 19.13 | 18.61 | 18.65 | +0.161% | 26,204 | -13.458% |
| 2025-05-28 | 18.75 | 18.75 | 18.58 | 18.62 | -0.534% | 26,444 | -13.319% |
| 2025-05-27 | 18.72 | 18.78 | 18.57 | 18.72 | +1.189% | 34,003 | -13.782% |
| 2025-05-23 | 18.57 | 18.57 | 18.43 | 18.50 | -0.162% | 20,742 | -12.757% |
| 2025-05-22 | 18.50 | 18.59 | 18.04 | 18.53 | +0.162% | 30,198 | -12.898% |
| 2025-05-21 | 18.81 | 18.83 | 18.45 | 18.50 | -1.748% | 34,361 | -12.757% |
| 2025-05-20 | 18.69 | 18.95 | 18.65 | 18.83 | +0.637% | 55,723 | -14.282% |
| 2025-05-19 | 18.48 | 18.71 | 18.42 | 18.71 | +0.917% | 26,533 | -13.736% |
| 2025-05-16 | 18.63 | 18.67 | 18.43 | 18.54 | +0.108% | 60,568 | -12.945% |
| 2025-05-15 | 18.44 | 18.60 | 18.44 | 18.52 | +0.488% | 140,456 | -12.851% |
| 2025-05-14 | 18.65 | 18.68 | 18.43 | 18.43 | -1.180% | 140,621 | -12.425% |
| 2025-05-13 | 18.68 | 18.79 | 18.62 | 18.65 | 0.000% | 26,543 | -13.458% |
| 2025-05-12 | 18.85 | 18.85 | 18.65 | 18.65 | -0.107% | 20,709 | -13.458% |
| 2025-05-09 | 18.77 | 18.77 | 18.64 | 18.67 | +0.054% | 24,871 | -13.551% |
| 2025-05-08 | 18.76 | 18.81 | 18.66 | 18.66 | -0.214% | 17,454 | -13.505% |
| 2025-05-07 | 18.61 | 18.73 | 18.56 | 18.70 | +0.863% | 20,249 | -13.690% |
| 2025-05-06 | 18.36 | 18.55 | 18.35 | 18.54 | +0.980% | 17,309 | -12.945% |
| 2025-05-05 | 18.49 | 18.57 | 18.35 | 18.36 | -0.703% | 71,498 | -12.092% |
| 2025-05-02 | 18.57 | 18.66 | 18.47 | 18.49 | -0.162% | 32,289 | -12.710% |
| 2025-05-01 | 18.65 | 18.65 | 18.39 | 18.52 | -0.216% | 39,730 | -12.851% |
| 2025-04-30 | 18.62 | 18.62 | 18.43 | 18.56 | -0.429% | 53,956 | -13.039% |
| 2025-04-29 | 18.65 | 18.73 | 18.57 | 18.64 | -0.054% | 36,194 | -13.412% |
| 2025-04-28 | 18.67 | 19.19 | 18.56 | 18.65 | +0.107% | 23,608 | -13.458% |
| 2025-04-25 | 18.69 | 18.71 | 18.56 | 18.63 | +0.054% | 20,795 | -13.366% |
| 2025-04-24 | 18.62 | 18.72 | 18.57 | 18.62 | +0.540% | 26,517 | -13.319% |
| 2025-04-23 | 18.67 | 18.74 | 18.48 | 18.52 | +1.037% | 23,206 | -12.851% |
| 2025-04-22 | 18.36 | 18.45 | 18.27 | 18.33 | +0.677% | 25,101 | -11.948% |
| 2025-04-21 | 18.34 | 18.34 | 18.21 | 18.21 | -0.889% | 54,706 | -11.351% |
| 2025-04-17 | 18.49 | 18.52 | 18.33 | 18.37 | +0.164% | 31,585 | -12.139% |
| 2025-04-16 | 18.34 | 18.50 | 18.23 | 18.34 | +0.219% | 37,571 | -11.996% |
| 2025-04-15 | 18.35 | 18.43 | 18.26 | 18.30 | +0.494% | 33,785 | -11.803% |
| 2025-04-14 | 18.30 | 18.41 | 18.20 | 18.21 | 0.000% | 23,488 | -11.367% |