PSA/PF
Public Storage Depositary Shares Each Representing 1/1,000 of a 5.15% Cumulative Preferred Share of Beneficial Interest, Series F, par value $0.01 per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.01USD-0.607%(-0.11)45,678
After-hoursOct 2, 2026 4:10:30 PM EDT
18.01USD+0.953%(+0.17)
PSA/PF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.15 | 18.37 | 17.88 | 18.01 | -0.607% | 45,678 | 0.000% |
| 2026-10-01 | 17.74 | 18.12 | 17.68 | 18.12 | +2.085% | 42,857 | -0.607% |
| 2026-09-30 | 17.94 | 18.26 | 17.70 | 17.75 | -0.225% | 279,848 | +1.465% |
| 2026-09-29 | 18.05 | 18.21 | 17.65 | 17.79 | -1.690% | 98,369 | +1.237% |
| 2026-09-28 | 18.23 | 18.23 | 18.03 | 18.10 | -0.463% | 11,152 | -0.474% |
| 2026-09-25 | 18.33 | 18.38 | 18.12 | 18.18 | -0.329% | 22,916 | -0.935% |
| 2026-09-24 | 18.10 | 18.35 | 18.07 | 18.24 | +0.330% | 12,162 | -1.261% |
| 2026-09-23 | 18.36 | 18.41 | 18.15 | 18.18 | -1.196% | 27,961 | -0.935% |
| 2026-09-22 | 18.39 | 18.63 | 18.30 | 18.40 | 0.000% | 36,396 | -2.120% |
| 2026-09-21 | 18.52 | 18.78 | 18.39 | 18.40 | -0.217% | 19,328 | -2.120% |
| 2026-09-18 | 18.55 | 18.57 | 18.17 | 18.44 | -0.593% | 34,314 | -2.332% |
| 2026-09-17 | 18.60 | 18.68 | 18.46 | 18.55 | +0.054% | 23,117 | -2.911% |
| 2026-09-16 | 18.62 | 18.73 | 18.50 | 18.54 | 0.000% | 13,620 | -2.859% |
| 2026-09-15 | 18.60 | 18.63 | 18.41 | 18.54 | -1.488% | 74,277 | -2.859% |
| 2026-09-14 | 18.98 | 18.98 | 18.70 | 18.82 | -0.355% | 33,626 | -4.304% |
| 2026-09-11 | 19.24 | 19.24 | 18.77 | 18.89 | +0.410% | 8,819 | -4.644% |
| 2026-09-10 | 18.77 | 18.85 | 18.66 | 18.81 | +0.320% | 29,104 | -4.253% |
| 2026-09-09 | 18.79 | 18.97 | 18.66 | 18.75 | -0.583% | 40,271 | -3.947% |
| 2026-09-08 | 19.05 | 19.13 | 18.85 | 18.86 | -0.997% | 28,831 | -4.507% |
| 2026-09-04 | 19.16 | 19.28 | 19.05 | 19.05 | -1.039% | 14,679 | -5.459% |
| 2026-09-03 | 19.39 | 19.39 | 19.15 | 19.25 | 0.000% | 21,355 | -6.442% |
| 2026-09-02 | 19.21 | 19.32 | 19.10 | 19.25 | -0.228% | 14,335 | -6.442% |
| 2026-09-01 | 19.20 | 19.35 | 19.03 | 19.29 | +0.021% | 27,131 | -6.655% |
| 2026-08-31 | 19.23 | 19.49 | 19.03 | 19.29 | -0.104% | 33,798 | -6.636% |
| 2026-08-28 | 19.38 | 19.50 | 19.23 | 19.31 | -0.873% | 15,453 | -6.732% |
| 2026-08-27 | 19.48 | 19.59 | 19.36 | 19.48 | +0.724% | 8,999 | -7.546% |
| 2026-08-26 | 19.31 | 19.45 | 19.24 | 19.34 | +0.155% | 9,966 | -6.877% |
| 2026-08-25 | 19.27 | 19.50 | 19.27 | 19.31 | +0.416% | 19,598 | -6.732% |
| 2026-08-24 | 19.24 | 19.30 | 19.23 | 19.23 | -0.311% | 15,231 | -6.344% |
| 2026-08-21 | 19.35 | 19.68 | 19.11 | 19.29 | -0.516% | 10,753 | -6.636% |
| 2026-08-20 | 19.59 | 19.61 | 19.36 | 19.39 | -1.021% | 12,394 | -7.117% |
| 2026-08-19 | 19.63 | 19.81 | 19.59 | 19.59 | +0.153% | 16,831 | -8.065% |
| 2026-08-18 | 19.78 | 19.78 | 19.50 | 19.56 | -1.112% | 8,357 | -7.924% |
| 2026-08-17 | 19.79 | 19.81 | 19.72 | 19.78 | -0.302% | 13,253 | -8.948% |
| 2026-08-14 | 19.81 | 19.86 | 19.75 | 19.84 | +0.151% | 10,222 | -9.224% |
| 2026-08-13 | 19.79 | 19.86 | 19.73 | 19.81 | -0.113% | 12,743 | -9.087% |
| 2026-08-12 | 19.73 | 19.90 | 19.72 | 19.83 | +0.570% | 9,491 | -9.189% |
| 2026-08-11 | 19.88 | 19.88 | 19.71 | 19.72 | -0.404% | 18,254 | -8.671% |
| 2026-08-10 | 19.85 | 19.92 | 19.77 | 19.80 | -0.202% | 9,186 | -9.040% |
| 2026-08-07 | 19.86 | 19.96 | 19.80 | 19.84 | -0.050% | 22,263 | -9.224% |
| 2026-08-06 | 19.99 | 20.02 | 19.85 | 19.85 | -0.601% | 7,979 | -9.270% |
| 2026-08-05 | 20.06 | 20.06 | 19.97 | 19.97 | -0.250% | 12,434 | -9.815% |
| 2026-08-04 | 20.02 | 20.05 | 20.00 | 20.02 | +0.181% | 10,186 | -10.040% |
| 2026-08-03 | 19.96 | 20.03 | 19.92 | 19.98 | +0.020% | 14,902 | -9.877% |
| 2026-07-31 | 19.95 | 19.98 | 19.89 | 19.98 | +0.352% | 29,930 | -9.860% |
| 2026-07-30 | 20.02 | 20.03 | 19.90 | 19.91 | +0.201% | 7,533 | -9.543% |
| 2026-07-29 | 20.01 | 20.01 | 19.84 | 19.87 | -0.301% | 11,359 | -9.361% |
| 2026-07-28 | 19.92 | 20.03 | 19.92 | 19.93 | +0.100% | 15,861 | -9.634% |
| 2026-07-27 | 19.92 | 20.00 | 19.90 | 19.91 | +0.151% | 13,027 | -9.543% |
| 2026-07-24 | 19.91 | 19.98 | 19.88 | 19.88 | -0.050% | 17,934 | -9.406% |
| 2026-07-23 | 20.00 | 20.03 | 19.86 | 19.89 | -0.550% | 57,243 | -9.452% |
| 2026-07-22 | 20.02 | 20.14 | 20.00 | 20.00 | -0.200% | 16,716 | -9.950% |
| 2026-07-21 | 20.08 | 20.15 | 20.04 | 20.04 | -0.299% | 24,016 | -10.130% |
| 2026-07-20 | 20.15 | 20.19 | 20.10 | 20.10 | -0.099% | 22,976 | -10.398% |
| 2026-07-17 | 20.12 | 20.25 | 20.11 | 20.12 | -0.099% | 11,725 | -10.487% |
| 2026-07-16 | 20.18 | 20.27 | 20.13 | 20.14 | -0.346% | 17,669 | -10.576% |
| 2026-07-15 | 20.21 | 20.25 | 20.20 | 20.21 | 0.000% | 21,166 | -10.886% |
| 2026-07-14 | 20.23 | 20.28 | 20.20 | 20.21 | -0.099% | 15,450 | -10.886% |
| 2026-07-13 | 20.34 | 20.42 | 20.21 | 20.23 | -0.541% | 21,303 | -10.974% |
| 2026-07-10 | 20.33 | 20.44 | 20.31 | 20.34 | -0.343% | 13,397 | -11.455% |
| 2026-07-09 | 20.40 | 20.45 | 20.36 | 20.41 | +0.542% | 19,663 | -11.759% |
| 2026-07-08 | 20.39 | 20.46 | 20.22 | 20.30 | -0.539% | 41,307 | -11.281% |
| 2026-07-07 | 20.31 | 20.47 | 20.31 | 20.41 | +0.196% | 10,686 | -11.759% |
| 2026-07-06 | 20.39 | 20.48 | 20.37 | 20.37 | +0.221% | 24,905 | -11.586% |
| 2026-07-02 | 20.11 | 20.35 | 20.11 | 20.32 | +0.868% | 29,473 | -11.390% |
| 2026-07-01 | 19.77 | 20.20 | 19.77 | 20.15 | +1.409% | 49,644 | -10.620% |
| 2026-06-30 | 19.77 | 19.89 | 19.69 | 19.87 | +0.812% | 226,202 | -9.361% |
| 2026-06-29 | 19.71 | 19.77 | 19.66 | 19.71 | +0.356% | 31,985 | -8.625% |
| 2026-06-26 | 19.57 | 19.66 | 19.55 | 19.64 | -0.051% | 34,717 | -8.299% |
| 2026-06-25 | 19.78 | 19.88 | 19.64 | 19.65 | -0.607% | 22,219 | -8.346% |
| 2026-06-24 | 19.86 | 19.94 | 19.76 | 19.77 | -0.353% | 17,601 | -8.902% |
| 2026-06-23 | 19.96 | 20.09 | 19.82 | 19.84 | -0.601% | 25,749 | -9.224% |
| 2026-06-22 | 20.13 | 20.22 | 19.93 | 19.96 | -1.188% | 19,840 | -9.770% |
| 2026-06-18 | 20.21 | 20.24 | 20.15 | 20.20 | +0.050% | 7,644 | -10.842% |
| 2026-06-17 | 20.20 | 20.23 | 20.15 | 20.19 | +0.199% | 32,241 | -10.797% |
| 2026-06-16 | 20.13 | 20.21 | 20.07 | 20.15 | +0.199% | 16,788 | -10.620% |
| 2026-06-15 | 19.98 | 20.25 | 19.98 | 20.11 | -0.897% | 29,075 | -10.443% |
| 2026-06-12 | 20.13 | 20.32 | 20.12 | 20.29 | +0.306% | 11,957 | -11.246% |
| 2026-06-11 | 20.08 | 20.24 | 20.08 | 20.23 | +0.797% | 18,629 | -10.974% |
| 2026-06-10 | 20.02 | 20.23 | 20.02 | 20.07 | -0.149% | 25,866 | -10.264% |
| 2026-06-09 | 20.02 | 20.10 | 20.01 | 20.10 | +0.149% | 18,647 | -10.398% |
| 2026-06-08 | 20.07 | 20.14 | 20.05 | 20.07 | +0.250% | 8,161 | -10.264% |
| 2026-06-05 | 20.09 | 20.12 | 20.00 | 20.02 | -0.556% | 16,323 | -10.040% |
| 2026-06-04 | 20.00 | 20.20 | 20.00 | 20.13 | +0.060% | 10,905 | -10.540% |
| 2026-06-03 | 20.12 | 20.24 | 20.02 | 20.12 | -0.593% | 13,597 | -10.487% |
| 2026-06-02 | 20.17 | 20.28 | 20.17 | 20.24 | -0.049% | 21,150 | -11.018% |
| 2026-06-01 | 20.14 | 20.26 | 20.08 | 20.25 | +0.446% | 18,012 | -11.062% |
| 2026-05-29 | 20.25 | 20.34 | 20.16 | 20.16 | -0.543% | 37,128 | -10.665% |
| 2026-05-28 | 20.21 | 20.34 | 20.18 | 20.27 | +0.096% | 8,350 | -11.149% |
| 2026-05-27 | 20.22 | 20.28 | 20.16 | 20.25 | -0.146% | 24,625 | -11.064% |
| 2026-05-26 | 20.21 | 20.33 | 20.19 | 20.28 | +0.446% | 7,530 | -11.194% |
| 2026-05-22 | 20.12 | 20.19 | 20.10 | 20.19 | +0.099% | 10,988 | -10.797% |
| 2026-05-21 | 20.21 | 20.34 | 20.02 | 20.17 | -0.346% | 46,206 | -10.709% |
| 2026-05-20 | 20.24 | 20.31 | 20.12 | 20.24 | +0.322% | 22,036 | -11.018% |
| 2026-05-19 | 20.25 | 20.33 | 20.15 | 20.18 | -0.665% | 12,417 | -10.731% |
| 2026-05-18 | 20.41 | 20.41 | 20.26 | 20.31 | -0.392% | 16,413 | -11.324% |
| 2026-05-15 | 20.53 | 20.55 | 20.37 | 20.39 | -0.730% | 14,499 | -11.672% |
| 2026-05-14 | 20.69 | 20.69 | 20.49 | 20.54 | -0.388% | 7,956 | -12.317% |
| 2026-05-13 | 20.55 | 20.66 | 20.49 | 20.62 | +0.341% | 8,224 | -12.658% |
| 2026-05-12 | 20.74 | 20.74 | 20.55 | 20.55 | -0.820% | 19,762 | -12.360% |
| 2026-05-11 | 20.67 | 20.78 | 20.67 | 20.72 | -0.048% | 15,701 | -13.079% |
| 2026-05-08 | 20.70 | 20.77 | 20.66 | 20.73 | +0.242% | 17,803 | -13.121% |
| 2026-05-07 | 20.61 | 20.69 | 20.60 | 20.68 | +0.048% | 6,869 | -12.911% |
| 2026-05-06 | 20.55 | 20.76 | 20.50 | 20.67 | +0.584% | 17,892 | -12.869% |
| 2026-05-05 | 20.50 | 20.60 | 20.49 | 20.55 | +0.292% | 10,277 | -12.360% |
| 2026-05-04 | 20.51 | 20.66 | 20.49 | 20.49 | -0.702% | 8,304 | -12.104% |
| 2026-05-01 | 20.44 | 20.79 | 20.40 | 20.64 | +0.560% | 16,114 | -12.721% |
| 2026-04-30 | 20.42 | 20.67 | 20.42 | 20.52 | +0.244% | 17,351 | -12.232% |
| 2026-04-29 | 20.63 | 20.73 | 20.45 | 20.47 | -0.842% | 12,012 | -12.018% |
| 2026-04-28 | 20.63 | 20.69 | 20.63 | 20.64 | -0.416% | 11,451 | -12.758% |
| 2026-04-27 | 20.77 | 20.77 | 20.58 | 20.73 | +0.097% | 13,584 | -13.121% |
| 2026-04-24 | 20.54 | 20.71 | 20.50 | 20.71 | +0.436% | 19,502 | -13.037% |
| 2026-04-23 | 20.50 | 20.63 | 20.50 | 20.62 | +0.194% | 12,718 | -12.658% |
| 2026-04-22 | 20.50 | 20.60 | 20.44 | 20.58 | +0.439% | 11,689 | -12.488% |
| 2026-04-21 | 20.39 | 20.55 | 20.39 | 20.49 | +0.196% | 22,687 | -12.103% |
| 2026-04-20 | 20.45 | 20.49 | 20.36 | 20.45 | +0.196% | 20,230 | -11.932% |
| 2026-04-17 | 20.49 | 20.50 | 20.36 | 20.41 | +0.246% | 14,212 | -11.759% |
| 2026-04-16 | 20.39 | 20.45 | 20.33 | 20.36 | -0.269% | 11,537 | -11.542% |
| 2026-04-15 | 20.33 | 20.46 | 20.32 | 20.41 | +0.344% | 13,357 | -11.781% |
| 2026-04-14 | 20.31 | 20.42 | 20.25 | 20.34 | +0.469% | 16,047 | -11.477% |
| 2026-04-13 | 20.07 | 20.25 | 20.07 | 20.25 | +0.630% | 16,626 | -11.062% |
| 2026-04-10 | 20.19 | 20.27 | 20.09 | 20.12 | -0.034% | 17,043 | -10.501% |
| 2026-04-09 | 20.15 | 20.19 | 20.00 | 20.13 | -0.099% | 14,353 | -10.532% |
| 2026-04-08 | 20.10 | 20.20 | 20.06 | 20.15 | +1.053% | 24,860 | -10.620% |
| 2026-04-07 | 19.97 | 20.00 | 19.87 | 19.94 | -0.200% | 13,645 | -9.679% |
| 2026-04-06 | 19.87 | 19.98 | 19.86 | 19.98 | +0.654% | 28,985 | -9.859% |
| 2026-04-02 | 19.70 | 19.88 | 19.65 | 19.85 | +0.557% | 40,754 | -9.270% |
| 2026-04-01 | 19.70 | 19.79 | 19.63 | 19.74 | +0.663% | 42,920 | -8.764% |
| 2026-03-31 | 20.04 | 20.04 | 19.61 | 19.61 | -1.871% | 132,194 | -8.159% |
| 2026-03-30 | 20.12 | 20.12 | 19.96 | 19.98 | +0.069% | 15,305 | -9.877% |
| 2026-03-27 | 19.99 | 20.09 | 19.96 | 19.97 | -0.597% | 10,684 | -9.815% |
| 2026-03-26 | 20.12 | 20.19 | 19.98 | 20.09 | -0.149% | 40,297 | -10.353% |
| 2026-03-25 | 20.06 | 20.15 | 19.98 | 20.12 | +0.459% | 20,822 | -10.487% |
| 2026-03-24 | 20.00 | 20.09 | 19.98 | 20.03 | -0.060% | 27,851 | -10.076% |
| 2026-03-23 | 19.96 | 20.14 | 19.96 | 20.04 | +0.602% | 13,346 | -10.130% |
| 2026-03-20 | 20.20 | 20.20 | 19.87 | 19.92 | -1.435% | 20,325 | -9.588% |
| 2026-03-19 | 20.14 | 20.30 | 20.02 | 20.21 | +0.198% | 23,420 | -10.886% |
| 2026-03-18 | 20.29 | 20.29 | 20.03 | 20.17 | -0.689% | 23,786 | -10.709% |
| 2026-03-17 | 20.24 | 20.35 | 20.24 | 20.31 | +0.346% | 19,820 | -11.324% |
| 2026-03-16 | 20.34 | 20.35 | 20.12 | 20.24 | -1.413% | 27,103 | -11.018% |
| 2026-03-13 | 20.56 | 20.63 | 20.48 | 20.53 | -0.097% | 21,114 | -12.275% |
| 2026-03-12 | 20.71 | 20.80 | 20.50 | 20.55 | -0.773% | 23,421 | -12.360% |
| 2026-03-11 | 20.64 | 20.75 | 20.62 | 20.71 | +0.048% | 39,484 | -13.037% |
| 2026-03-10 | 20.62 | 20.80 | 20.62 | 20.70 | +0.097% | 24,346 | -12.995% |
| 2026-03-09 | 20.69 | 20.71 | 20.55 | 20.68 | -0.289% | 43,152 | -12.911% |
| 2026-03-06 | 20.80 | 20.84 | 20.70 | 20.74 | -0.766% | 17,070 | -13.163% |
| 2026-03-05 | 20.87 | 20.93 | 20.82 | 20.90 | -0.239% | 16,574 | -13.828% |
| 2026-03-04 | 20.75 | 20.95 | 20.75 | 20.95 | +0.480% | 23,822 | -14.033% |
| 2026-03-03 | 20.80 | 20.89 | 20.67 | 20.85 | -0.477% | 18,262 | -13.621% |
| 2026-03-02 | 20.86 | 21.04 | 20.86 | 20.95 | +0.191% | 24,971 | -14.033% |
| 2026-02-27 | 21.06 | 21.14 | 20.80 | 20.91 | -0.947% | 134,533 | -13.869% |
| 2026-02-26 | 21.13 | 21.25 | 21.11 | 21.11 | -0.220% | 10,619 | -14.685% |
| 2026-02-25 | 21.26 | 21.26 | 21.14 | 21.16 | -0.299% | 13,139 | -14.872% |
| 2026-02-24 | 21.32 | 21.32 | 21.17 | 21.22 | -0.376% | 17,074 | -15.127% |
| 2026-02-23 | 21.37 | 21.37 | 21.23 | 21.30 | -0.117% | 21,040 | -15.446% |
| 2026-02-20 | 21.30 | 21.39 | 21.27 | 21.32 | -0.203% | 10,785 | -15.545% |
| 2026-02-19 | 21.26 | 21.38 | 21.23 | 21.37 | -0.101% | 6,650 | -15.717% |
| 2026-02-18 | 21.35 | 21.43 | 21.29 | 21.39 | +0.187% | 11,759 | -15.802% |
| 2026-02-17 | 21.24 | 21.36 | 21.16 | 21.35 | +0.660% | 15,754 | -15.644% |
| 2026-02-13 | 21.19 | 21.25 | 21.16 | 21.21 | +0.379% | 5,435 | -15.087% |
| 2026-02-12 | 21.21 | 21.21 | 21.10 | 21.13 | -0.189% | 12,272 | -14.766% |
| 2026-02-11 | 21.14 | 21.27 | 21.14 | 21.17 | -0.189% | 4,887 | -14.927% |
| 2026-02-10 | 21.27 | 21.27 | 21.13 | 21.21 | 0.000% | 5,000 | -15.087% |
| 2026-02-09 | 21.12 | 21.21 | 21.03 | 21.21 | +0.426% | 13,946 | -15.087% |
| 2026-02-06 | 20.98 | 21.16 | 20.93 | 21.12 | +0.333% | 21,484 | -14.725% |
| 2026-02-05 | 21.04 | 21.11 | 20.96 | 21.05 | -0.142% | 12,047 | -14.442% |
| 2026-02-04 | 21.21 | 21.21 | 20.96 | 21.08 | -0.472% | 18,362 | -14.564% |
| 2026-02-03 | 21.28 | 21.28 | 21.04 | 21.18 | -0.470% | 15,111 | -14.967% |
| 2026-02-02 | 21.20 | 21.28 | 21.20 | 21.28 | +0.094% | 15,715 | -15.367% |
| 2026-01-30 | 21.13 | 21.29 | 21.13 | 21.26 | +0.141% | 19,959 | -15.287% |
| 2026-01-29 | 21.19 | 21.26 | 21.11 | 21.23 | +0.165% | 24,901 | -15.167% |
| 2026-01-28 | 21.29 | 21.29 | 21.13 | 21.20 | -0.259% | 25,337 | -15.027% |
| 2026-01-27 | 21.22 | 21.34 | 21.18 | 21.25 | +0.047% | 16,629 | -15.247% |
| 2026-01-26 | 21.30 | 21.30 | 21.18 | 21.24 | -0.141% | 11,647 | -15.208% |
| 2026-01-23 | 21.23 | 21.34 | 21.14 | 21.27 | +0.354% | 12,682 | -15.327% |
| 2026-01-22 | 21.08 | 21.34 | 21.06 | 21.20 | +0.355% | 23,197 | -15.027% |
| 2026-01-21 | 21.02 | 21.24 | 21.01 | 21.12 | +0.237% | 12,392 | -14.725% |
| 2026-01-20 | 21.13 | 21.19 | 20.74 | 21.07 | -0.754% | 18,024 | -14.523% |
| 2026-01-16 | 21.17 | 21.30 | 21.17 | 21.23 | +0.094% | 15,872 | -15.167% |
| 2026-01-15 | 21.14 | 21.29 | 21.05 | 21.21 | +0.617% | 45,533 | -15.087% |
| 2026-01-14 | 20.90 | 21.12 | 20.90 | 21.08 | +0.525% | 21,744 | -14.564% |
| 2026-01-13 | 20.95 | 21.12 | 20.89 | 20.97 | +0.143% | 17,778 | -14.115% |
| 2026-01-12 | 20.90 | 20.95 | 20.74 | 20.94 | +0.239% | 19,566 | -13.992% |
| 2026-01-09 | 20.90 | 20.93 | 20.85 | 20.89 | -0.048% | 15,404 | -13.787% |
| 2026-01-08 | 20.76 | 20.95 | 20.76 | 20.90 | +0.481% | 14,695 | -13.828% |
| 2026-01-07 | 20.98 | 21.00 | 20.80 | 20.80 | -0.574% | 23,543 | -13.413% |
| 2026-01-06 | 20.95 | 21.02 | 20.83 | 20.92 | -0.191% | 28,535 | -13.910% |
| 2026-01-05 | 20.99 | 21.07 | 20.92 | 20.96 | +0.335% | 34,181 | -14.074% |
| 2026-01-02 | 20.72 | 20.95 | 20.61 | 20.89 | +1.162% | 17,771 | -13.787% |
| 2025-12-31 | 20.67 | 20.77 | 20.53 | 20.65 | -0.242% | 52,766 | -12.785% |
| 2025-12-30 | 20.78 | 20.83 | 20.62 | 20.70 | -0.241% | 53,161 | -12.995% |
| 2025-12-29 | 20.90 | 20.90 | 20.68 | 20.75 | -0.623% | 41,018 | -13.205% |
| 2025-12-26 | 20.92 | 20.94 | 20.77 | 20.88 | -0.096% | 12,096 | -13.745% |
| 2025-12-24 | 20.77 | 20.92 | 20.77 | 20.90 | +0.144% | 10,675 | -13.828% |
| 2025-12-23 | 21.00 | 21.02 | 20.80 | 20.87 | -0.949% | 35,485 | -13.704% |
| 2025-12-22 | 21.02 | 21.13 | 20.88 | 21.07 | +0.525% | 13,710 | -14.523% |
| 2025-12-19 | 20.98 | 21.07 | 20.96 | 20.96 | -0.309% | 12,365 | -14.074% |
| 2025-12-18 | 20.97 | 21.26 | 20.97 | 21.02 | +0.358% | 25,504 | -14.340% |
| 2025-12-17 | 21.03 | 21.06 | 20.90 | 20.95 | -0.570% | 28,197 | -14.033% |
| 2025-12-16 | 21.10 | 21.13 | 20.98 | 21.07 | -0.095% | 18,709 | -14.523% |
| 2025-12-15 | 21.05 | 21.19 | 21.04 | 21.09 | -1.264% | 22,985 | -14.604% |
| 2025-12-12 | 21.34 | 21.52 | 21.34 | 21.36 | -0.559% | 8,875 | -15.684% |
| 2025-12-11 | 21.46 | 21.56 | 21.30 | 21.48 | +0.515% | 33,195 | -16.155% |
| 2025-12-10 | 21.42 | 21.48 | 21.25 | 21.37 | +0.094% | 15,457 | -15.723% |
| 2025-12-09 | 21.48 | 21.49 | 21.35 | 21.35 | -0.257% | 18,793 | -15.644% |
| 2025-12-08 | 21.46 | 21.46 | 21.29 | 21.41 | +0.007% | 15,573 | -15.861% |
| 2025-12-05 | 21.33 | 21.48 | 21.33 | 21.40 | +0.345% | 15,829 | -15.855% |
| 2025-12-04 | 21.42 | 21.53 | 21.31 | 21.33 | -0.911% | 21,389 | -15.565% |
| 2025-12-03 | 21.44 | 21.66 | 21.43 | 21.53 | -0.157% | 14,487 | -16.334% |
| 2025-12-02 | 21.60 | 21.76 | 21.50 | 21.56 | +0.093% | 11,907 | -16.466% |
| 2025-12-01 | 21.62 | 21.62 | 21.50 | 21.54 | -0.646% | 25,250 | -16.388% |
| 2025-11-28 | 21.99 | 22.00 | 21.68 | 21.68 | -0.823% | 32,511 | -16.928% |
| 2025-11-26 | 21.72 | 21.99 | 21.71 | 21.86 | +0.367% | 14,239 | -17.612% |
| 2025-11-25 | 21.75 | 21.80 | 21.68 | 21.78 | +0.369% | 19,908 | -17.309% |
| 2025-11-24 | 21.74 | 21.74 | 21.55 | 21.70 | +0.463% | 17,083 | -17.005% |
| 2025-11-21 | 21.35 | 21.64 | 21.23 | 21.60 | +1.522% | 14,523 | -16.620% |
| 2025-11-20 | 21.59 | 21.59 | 21.26 | 21.28 | -0.718% | 10,857 | -15.351% |
| 2025-11-19 | 21.40 | 21.54 | 21.35 | 21.43 | -0.372% | 14,253 | -15.959% |
| 2025-11-18 | 21.43 | 21.60 | 21.43 | 21.51 | +0.420% | 6,052 | -16.272% |
| 2025-11-17 | 21.75 | 21.78 | 21.42 | 21.42 | -1.506% | 15,115 | -15.920% |
| 2025-11-14 | 21.80 | 21.87 | 21.67 | 21.75 | +0.173% | 10,182 | -17.186% |
| 2025-11-13 | 21.94 | 21.94 | 21.67 | 21.71 | -0.595% | 15,491 | -17.043% |
| 2025-11-12 | 21.99 | 22.00 | 21.84 | 21.84 | -0.456% | 10,582 | -17.537% |
| 2025-11-11 | 21.94 | 22.03 | 21.93 | 21.94 | -0.273% | 9,020 | -17.912% |
| 2025-11-10 | 21.87 | 22.16 | 21.87 | 22.00 | +0.594% | 9,588 | -18.136% |
| 2025-11-07 | 22.00 | 22.00 | 21.87 | 21.87 | -0.546% | 15,277 | -17.650% |
| 2025-11-06 | 21.88 | 22.02 | 21.83 | 21.99 | -0.045% | 14,532 | -18.099% |
| 2025-11-05 | 21.77 | 22.00 | 21.77 | 22.00 | +0.871% | 14,340 | -18.136% |
| 2025-11-04 | 21.88 | 21.88 | 21.71 | 21.81 | -0.502% | 22,724 | -17.423% |
| 2025-11-03 | 22.15 | 22.15 | 21.82 | 21.92 | -0.859% | 38,298 | -17.838% |
| 2025-10-31 | 22.44 | 22.51 | 22.09 | 22.11 | -0.852% | 52,535 | -18.544% |
| 2025-10-30 | 22.40 | 22.54 | 22.29 | 22.30 | -1.196% | 22,250 | -19.238% |
| 2025-10-29 | 22.68 | 22.68 | 22.57 | 22.57 | -0.089% | 13,107 | -20.204% |
| 2025-10-28 | 22.66 | 22.80 | 22.54 | 22.59 | +0.222% | 21,136 | -20.274% |
| 2025-10-27 | 22.47 | 22.71 | 22.47 | 22.54 | +0.178% | 25,556 | -20.098% |
| 2025-10-24 | 22.58 | 22.61 | 22.45 | 22.50 | -0.222% | 22,756 | -19.956% |
| 2025-10-23 | 22.47 | 22.69 | 22.47 | 22.55 | -0.265% | 10,635 | -20.133% |
| 2025-10-22 | 22.72 | 22.72 | 22.50 | 22.61 | -0.177% | 12,136 | -20.345% |
| 2025-10-21 | 22.65 | 22.72 | 22.59 | 22.65 | +0.310% | 14,924 | -20.486% |
| 2025-10-20 | 22.44 | 22.79 | 22.44 | 22.58 | +0.669% | 19,918 | -20.239% |
| 2025-10-17 | 22.50 | 22.59 | 22.41 | 22.43 | -0.488% | 15,725 | -19.706% |
| 2025-10-16 | 22.42 | 22.65 | 22.38 | 22.54 | +0.312% | 10,298 | -20.098% |
| 2025-10-15 | 22.53 | 22.53 | 22.35 | 22.47 | +0.402% | 16,197 | -19.849% |
| 2025-10-14 | 22.27 | 22.54 | 22.27 | 22.38 | +0.045% | 24,670 | -19.526% |
| 2025-10-13 | 22.37 | 22.53 | 22.23 | 22.37 | +0.067% | 15,550 | -19.490% |
| 2025-10-10 | 22.52 | 22.72 | 22.32 | 22.36 | -1.215% | 15,159 | -19.436% |
| 2025-10-09 | 22.63 | 22.90 | 22.53 | 22.63 | -0.484% | 21,158 | -20.415% |
| 2025-10-08 | 22.92 | 22.92 | 22.74 | 22.74 | -0.438% | 16,757 | -20.800% |
| 2025-10-07 | 22.80 | 22.85 | 22.79 | 22.84 | -0.218% | 10,096 | -21.147% |
| 2025-10-06 | 22.91 | 22.93 | 22.81 | 22.89 | +0.044% | 12,481 | -21.319% |
| 2025-10-03 | 23.07 | 23.08 | 22.85 | 22.88 | -0.628% | 32,354 | -21.285% |
| 2025-10-02 | 22.92 | 23.10 | 22.88 | 23.02 | +0.150% | 12,599 | -21.779% |
| 2025-10-01 | 22.82 | 23.03 | 22.78 | 22.99 | +0.745% | 23,179 | -21.662% |
| 2025-09-30 | 22.80 | 22.86 | 22.60 | 22.82 | +0.396% | 33,038 | -21.078% |
| 2025-09-29 | 22.72 | 22.75 | 22.51 | 22.73 | +0.418% | 10,582 | -20.766% |
| 2025-09-26 | 22.49 | 22.69 | 22.49 | 22.64 | +0.334% | 14,140 | -20.434% |
| 2025-09-25 | 22.57 | 22.60 | 22.35 | 22.56 | -0.089% | 10,650 | -20.168% |
| 2025-09-24 | 22.64 | 22.66 | 22.52 | 22.58 | -0.221% | 5,974 | -20.239% |
| 2025-09-23 | 22.50 | 22.64 | 22.50 | 22.63 | -0.044% | 15,206 | -20.415% |
| 2025-09-22 | 22.59 | 22.64 | 22.43 | 22.64 | 0.000% | 19,361 | -20.451% |
| 2025-09-19 | 22.32 | 22.64 | 22.31 | 22.64 | +0.801% | 27,274 | -20.451% |
| 2025-09-18 | 22.30 | 22.47 | 22.16 | 22.46 | +0.290% | 13,989 | -19.813% |
| 2025-09-17 | 22.29 | 22.48 | 22.21 | 22.39 | +0.606% | 29,841 | -19.580% |
| 2025-09-16 | 22.22 | 22.27 | 22.19 | 22.26 | -0.135% | 18,584 | -19.093% |
| 2025-09-15 | 22.27 | 22.42 | 22.25 | 22.29 | -1.241% | 20,915 | -19.201% |
| 2025-09-12 | 22.61 | 22.62 | 22.48 | 22.57 | +0.133% | 16,645 | -20.204% |
| 2025-09-11 | 22.27 | 22.55 | 22.27 | 22.54 | +1.486% | 18,157 | -20.098% |
| 2025-09-10 | 22.23 | 22.31 | 22.18 | 22.21 | +0.045% | 15,253 | -18.910% |
| 2025-09-09 | 22.02 | 22.20 | 22.00 | 22.20 | +0.498% | 12,813 | -18.874% |
| 2025-09-08 | 21.88 | 22.11 | 21.88 | 22.09 | +1.191% | 17,187 | -18.470% |
| 2025-09-05 | 21.56 | 21.83 | 21.55 | 21.83 | +1.914% | 15,978 | -17.499% |
| 2025-09-04 | 21.26 | 21.44 | 21.26 | 21.42 | +0.658% | 13,770 | -15.920% |
| 2025-09-03 | 21.12 | 21.34 | 21.12 | 21.28 | +0.377% | 14,574 | -15.367% |
| 2025-09-02 | 21.17 | 21.24 | 21.07 | 21.20 | +0.142% | 18,459 | -15.047% |
| 2025-08-29 | 21.55 | 21.55 | 21.17 | 21.17 | -1.259% | 61,823 | -14.927% |
| 2025-08-28 | 21.42 | 21.56 | 21.42 | 21.44 | -0.510% | 5,793 | -15.998% |
| 2025-08-27 | 21.37 | 21.55 | 21.35 | 21.55 | +0.513% | 17,561 | -16.427% |
| 2025-08-26 | 21.65 | 21.75 | 21.44 | 21.44 | -1.107% | 28,889 | -15.998% |
| 2025-08-25 | 21.67 | 21.89 | 21.61 | 21.68 | -0.046% | 17,519 | -16.928% |
| 2025-08-22 | 21.62 | 21.80 | 21.62 | 21.69 | +0.417% | 10,210 | -16.966% |
| 2025-08-21 | 21.63 | 21.76 | 21.60 | 21.60 | -0.415% | 9,504 | -16.620% |
| 2025-08-20 | 21.81 | 21.81 | 21.65 | 21.69 | -0.207% | 20,767 | -16.966% |
| 2025-08-19 | 21.70 | 21.82 | 21.68 | 21.73 | +0.318% | 20,313 | -17.138% |
| 2025-08-18 | 21.63 | 21.70 | 21.63 | 21.67 | -0.101% | 5,192 | -16.875% |
| 2025-08-15 | 21.65 | 21.71 | 21.64 | 21.69 | +0.269% | 6,352 | -16.959% |
| 2025-08-14 | 21.69 | 21.69 | 21.58 | 21.63 | -0.368% | 11,252 | -16.736% |
| 2025-08-13 | 21.55 | 21.73 | 21.39 | 21.71 | +0.836% | 15,758 | -17.043% |
| 2025-08-12 | 21.44 | 21.54 | 21.44 | 21.53 | +0.522% | 13,067 | -16.349% |
| 2025-08-11 | 21.42 | 21.44 | 21.33 | 21.42 | -0.009% | 11,088 | -15.912% |
| 2025-08-08 | 21.26 | 21.42 | 21.26 | 21.42 | +0.753% | 12,882 | -15.920% |
| 2025-08-07 | 21.34 | 21.43 | 21.26 | 21.26 | -0.840% | 11,634 | -15.287% |
| 2025-08-06 | 21.60 | 21.60 | 21.39 | 21.44 | -0.418% | 17,898 | -15.998% |
| 2025-08-05 | 21.52 | 21.58 | 21.38 | 21.53 | +0.373% | 25,281 | -16.349% |
| 2025-08-04 | 21.18 | 21.45 | 21.18 | 21.45 | +0.989% | 6,109 | -16.037% |
| 2025-08-01 | 21.20 | 21.34 | 21.18 | 21.24 | -0.235% | 17,095 | -15.207% |
| 2025-07-31 | 21.05 | 21.34 | 20.90 | 21.29 | +2.205% | 78,377 | -15.406% |
| 2025-07-30 | 20.99 | 21.17 | 20.83 | 20.83 | -0.853% | 14,628 | -13.541% |
| 2025-07-29 | 20.78 | 21.01 | 20.78 | 21.01 | +0.574% | 15,413 | -14.279% |
| 2025-07-28 | 20.82 | 20.89 | 20.70 | 20.89 | +0.336% | 22,067 | -13.787% |
| 2025-07-25 | 20.76 | 20.82 | 20.66 | 20.82 | +0.726% | 14,698 | -13.497% |
| 2025-07-24 | 20.63 | 20.74 | 20.63 | 20.67 | -0.241% | 7,436 | -12.869% |
| 2025-07-23 | 20.69 | 20.77 | 20.68 | 20.72 | -0.480% | 9,049 | -13.079% |
| 2025-07-22 | 20.81 | 20.82 | 20.74 | 20.82 | +0.144% | 7,914 | -13.497% |
| 2025-07-21 | 20.90 | 20.90 | 20.73 | 20.79 | -0.288% | 13,195 | -13.372% |
| 2025-07-18 | 20.76 | 20.85 | 20.58 | 20.85 | +0.048% | 8,954 | -13.621% |
| 2025-07-17 | 20.67 | 20.84 | 20.66 | 20.84 | +1.115% | 17,304 | -13.579% |
| 2025-07-16 | 20.66 | 20.80 | 20.59 | 20.61 | -0.194% | 16,541 | -12.615% |
| 2025-07-15 | 20.95 | 21.04 | 20.64 | 20.65 | -1.196% | 26,160 | -12.785% |
| 2025-07-14 | 21.02 | 21.12 | 20.83 | 20.90 | -0.948% | 22,702 | -13.828% |
| 2025-07-11 | 21.26 | 21.26 | 20.99 | 21.10 | -0.753% | 15,211 | -14.645% |
| 2025-07-10 | 21.04 | 21.28 | 21.02 | 21.26 | +0.663% | 10,505 | -15.287% |
| 2025-07-09 | 20.98 | 21.13 | 20.96 | 21.12 | +0.908% | 28,114 | -14.725% |
| 2025-07-08 | 20.78 | 20.93 | 20.75 | 20.93 | +0.583% | 16,321 | -13.951% |
| 2025-07-07 | 20.79 | 20.88 | 20.77 | 20.81 | -0.341% | 12,645 | -13.450% |
| 2025-07-03 | 20.78 | 20.89 | 20.78 | 20.88 | +0.481% | 12,805 | -13.745% |
| 2025-07-02 | 20.50 | 20.79 | 20.44 | 20.78 | +1.218% | 27,283 | -13.330% |
| 2025-07-01 | 20.38 | 20.57 | 20.34 | 20.53 | +0.934% | 26,503 | -12.275% |
| 2025-06-30 | 20.52 | 20.69 | 20.33 | 20.34 | -1.022% | 87,547 | -11.455% |
| 2025-06-27 | 20.61 | 20.68 | 20.53 | 20.55 | -0.146% | 38,434 | -12.360% |
| 2025-06-26 | 20.53 | 20.59 | 20.43 | 20.58 | +0.685% | 17,062 | -12.488% |
| 2025-06-25 | 20.50 | 20.50 | 20.40 | 20.44 | -0.293% | 25,768 | -11.888% |
| 2025-06-24 | 20.41 | 20.50 | 20.37 | 20.50 | +0.836% | 49,904 | -12.146% |
| 2025-06-23 | 20.36 | 20.37 | 20.27 | 20.33 | +0.296% | 15,481 | -11.412% |
| 2025-06-20 | 20.21 | 20.34 | 20.21 | 20.27 | +0.297% | 15,435 | -11.149% |
| 2025-06-18 | 20.24 | 20.36 | 20.21 | 20.21 | -0.099% | 18,215 | -10.886% |
| 2025-06-17 | 20.36 | 20.36 | 20.21 | 20.23 | -0.171% | 21,620 | -10.974% |
| 2025-06-16 | 20.45 | 20.48 | 20.22 | 20.26 | -0.663% | 22,627 | -11.126% |
| 2025-06-13 | 20.47 | 21.75 | 20.34 | 20.40 | -0.439% | 17,492 | -11.716% |
| 2025-06-12 | 20.63 | 20.63 | 20.46 | 20.49 | -1.490% | 40,739 | -12.103% |
| 2025-06-11 | 20.85 | 20.87 | 20.80 | 20.80 | -0.048% | 26,773 | -13.413% |
| 2025-06-10 | 20.70 | 20.81 | 20.70 | 20.81 | +0.531% | 26,315 | -13.455% |
| 2025-06-09 | 20.61 | 20.73 | 20.61 | 20.70 | +0.242% | 13,069 | -12.995% |
| 2025-06-06 | 20.67 | 20.70 | 20.65 | 20.65 | 0.000% | 43,073 | -12.785% |
| 2025-06-05 | 20.70 | 20.75 | 20.60 | 20.65 | -0.097% | 21,277 | -12.785% |
| 2025-06-04 | 20.67 | 20.71 | 20.65 | 20.67 | +0.097% | 10,806 | -12.869% |
| 2025-06-03 | 20.54 | 20.69 | 20.54 | 20.65 | +0.487% | 5,408 | -12.785% |
| 2025-06-02 | 20.62 | 20.62 | 20.50 | 20.55 | -0.436% | 12,032 | -12.360% |
| 2025-05-30 | 20.62 | 20.65 | 20.54 | 20.64 | +0.536% | 55,007 | -12.742% |
| 2025-05-29 | 20.61 | 20.64 | 20.53 | 20.53 | -0.146% | 12,137 | -12.275% |
| 2025-05-28 | 20.65 | 20.68 | 20.55 | 20.56 | -0.868% | 20,604 | -12.403% |
| 2025-05-27 | 20.58 | 20.74 | 20.58 | 20.74 | +1.270% | 17,862 | -13.163% |
| 2025-05-23 | 20.49 | 20.49 | 20.42 | 20.48 | -0.341% | 8,772 | -12.061% |
| 2025-05-22 | 20.55 | 20.58 | 20.49 | 20.55 | +0.049% | 10,334 | -12.360% |
| 2025-05-21 | 20.83 | 20.83 | 20.51 | 20.54 | -1.534% | 29,864 | -12.317% |
| 2025-05-20 | 20.86 | 20.98 | 20.86 | 20.86 | -0.291% | 10,986 | -13.663% |
| 2025-05-19 | 20.90 | 20.95 | 20.83 | 20.92 | -0.139% | 10,859 | -13.913% |
| 2025-05-16 | 20.89 | 21.14 | 20.77 | 20.95 | +0.287% | 13,321 | -14.033% |
| 2025-05-15 | 20.80 | 21.16 | 20.80 | 20.89 | +0.384% | 10,284 | -13.787% |
| 2025-05-14 | 20.90 | 20.95 | 20.80 | 20.81 | -0.573% | 23,325 | -13.455% |
| 2025-05-13 | 20.89 | 20.98 | 20.80 | 20.93 | -0.286% | 19,186 | -13.951% |
| 2025-05-12 | 21.01 | 21.05 | 20.90 | 20.99 | +0.239% | 13,244 | -14.197% |
| 2025-05-09 | 20.88 | 21.75 | 20.86 | 20.94 | 0.000% | 12,422 | -13.992% |
| 2025-05-08 | 20.97 | 20.97 | 20.83 | 20.94 | +0.287% | 14,178 | -13.992% |
| 2025-05-07 | 20.90 | 20.95 | 20.85 | 20.88 | +0.240% | 12,890 | -13.745% |
| 2025-05-06 | 20.79 | 20.87 | 20.73 | 20.83 | +0.434% | 13,215 | -13.538% |
| 2025-05-05 | 20.67 | 21.08 | 20.00 | 20.74 | -0.288% | 11,259 | -13.163% |
| 2025-05-02 | 20.78 | 21.03 | 20.63 | 20.80 | +0.096% | 12,269 | -13.413% |
| 2025-05-01 | 20.85 | 21.03 | 20.64 | 20.78 | -0.336% | 18,558 | -13.330% |
| 2025-04-30 | 20.90 | 20.92 | 20.85 | 20.85 | -0.667% | 18,156 | -13.621% |
| 2025-04-29 | 20.95 | 21.05 | 20.94 | 20.99 | +0.191% | 12,835 | -14.197% |
| 2025-04-28 | 20.91 | 20.97 | 20.00 | 20.95 | +0.191% | 11,915 | -14.033% |
| 2025-04-25 | 20.96 | 21.00 | 20.83 | 20.91 | -0.239% | 14,996 | -13.869% |
| 2025-04-24 | 20.88 | 20.97 | 20.88 | 20.96 | +0.624% | 7,096 | -14.074% |
| 2025-04-23 | 20.87 | 21.04 | 20.76 | 20.83 | +0.823% | 11,636 | -13.538% |
| 2025-04-22 | 20.61 | 20.78 | 20.61 | 20.66 | +0.584% | 16,202 | -12.827% |
| 2025-04-21 | 20.63 | 20.67 | 20.48 | 20.54 | -0.581% | 13,840 | -12.317% |
| 2025-04-17 | 20.67 | 20.71 | 20.63 | 20.66 | +0.291% | 9,059 | -12.827% |
| 2025-04-16 | 20.52 | 20.65 | 20.51 | 20.60 | +0.390% | 19,150 | -12.573% |
| 2025-04-15 | 20.51 | 20.64 | 20.51 | 20.52 | 0.000% | 25,419 | -12.232% |
| 2025-04-14 | 20.50 | 20.64 | 19.87 | 20.52 | 0.000% | 31,060 | -12.232% |