PSA/PH
Public Storage Depositary Shares Each Representing 1/1,000 of a 5.60% Cumulative Preferred Share of Beneficial Interest, Series H
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.86USD0.000%(0.00)17,578
After-hoursOct 2, 2026 4:10:30 PM EDT
19.86USD0.000%(0.00)
PSA/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.05 | 20.82 | 19.73 | 19.86 | -0.650% | 104,870 | 0.000% |
| 2026-10-01 | 19.83 | 20.07 | 19.63 | 19.99 | +0.402% | 53,724 | -0.650% |
| 2026-09-30 | 19.84 | 20.62 | 19.66 | 19.91 | +1.323% | 171,396 | -0.251% |
| 2026-09-29 | 19.70 | 19.94 | 19.60 | 19.65 | -0.405% | 133,041 | +1.069% |
| 2026-09-28 | 19.89 | 19.99 | 19.65 | 19.73 | -0.854% | 24,280 | +0.659% |
| 2026-09-25 | 19.80 | 20.10 | 19.67 | 19.90 | +0.429% | 70,422 | -0.201% |
| 2026-09-24 | 19.74 | 20.11 | 19.74 | 19.82 | -0.327% | 25,348 | +0.227% |
| 2026-09-23 | 19.93 | 19.99 | 19.68 | 19.88 | -0.501% | 40,685 | -0.101% |
| 2026-09-22 | 19.93 | 20.04 | 19.92 | 19.98 | +0.301% | 57,033 | -0.601% |
| 2026-09-21 | 20.12 | 20.12 | 19.89 | 19.92 | -0.325% | 46,348 | -0.301% |
| 2026-09-18 | 20.21 | 20.21 | 19.95 | 19.98 | -0.573% | 21,759 | -0.625% |
| 2026-09-17 | 19.98 | 20.15 | 19.89 | 20.10 | +0.954% | 43,850 | -1.194% |
| 2026-09-16 | 19.85 | 20.07 | 19.76 | 19.91 | +0.810% | 117,333 | -0.251% |
| 2026-09-15 | 20.18 | 20.20 | 19.58 | 19.75 | -3.186% | 104,905 | +0.557% |
| 2026-09-14 | 20.37 | 20.61 | 20.37 | 20.40 | -0.278% | 55,724 | -2.647% |
| 2026-09-11 | 20.44 | 20.85 | 20.44 | 20.46 | +0.278% | 31,564 | -2.917% |
| 2026-09-10 | 20.50 | 20.59 | 20.35 | 20.40 | -0.536% | 41,093 | -2.647% |
| 2026-09-09 | 20.61 | 20.86 | 20.49 | 20.51 | -0.678% | 11,870 | -3.169% |
| 2026-09-08 | 20.63 | 20.75 | 20.52 | 20.65 | +0.731% | 23,005 | -3.826% |
| 2026-09-04 | 20.54 | 20.59 | 20.50 | 20.50 | -0.388% | 13,041 | -3.122% |
| 2026-09-03 | 20.64 | 20.90 | 20.56 | 20.58 | +0.097% | 21,315 | -3.499% |
| 2026-09-02 | 20.86 | 20.90 | 20.52 | 20.56 | -0.772% | 20,604 | -3.405% |
| 2026-09-01 | 20.83 | 20.98 | 20.72 | 20.72 | -0.528% | 13,281 | -4.151% |
| 2026-08-31 | 20.90 | 21.22 | 20.70 | 20.83 | -0.857% | 22,011 | -4.657% |
| 2026-08-28 | 20.98 | 21.25 | 20.90 | 21.01 | -0.285% | 17,907 | -5.474% |
| 2026-08-27 | 20.98 | 21.28 | 20.90 | 21.07 | +0.525% | 15,639 | -5.743% |
| 2026-08-26 | 20.99 | 21.33 | 20.88 | 20.96 | -0.475% | 23,976 | -5.248% |
| 2026-08-25 | 20.93 | 21.16 | 20.90 | 21.06 | +0.910% | 16,451 | -5.698% |
| 2026-08-24 | 20.94 | 20.97 | 20.87 | 20.87 | -0.382% | 14,241 | -4.839% |
| 2026-08-21 | 21.00 | 21.05 | 20.91 | 20.95 | -0.475% | 19,666 | -5.203% |
| 2026-08-20 | 21.03 | 21.10 | 21.00 | 21.05 | 0.000% | 32,257 | -5.653% |
| 2026-08-19 | 21.13 | 21.22 | 21.00 | 21.05 | +0.095% | 70,521 | -5.653% |
| 2026-08-18 | 21.23 | 21.38 | 21.02 | 21.03 | -1.033% | 23,746 | -5.563% |
| 2026-08-17 | 21.35 | 21.35 | 21.20 | 21.25 | -0.331% | 21,093 | -6.539% |
| 2026-08-14 | 21.33 | 21.34 | 21.25 | 21.32 | +0.188% | 9,912 | -6.848% |
| 2026-08-13 | 21.26 | 21.36 | 21.24 | 21.28 | +0.236% | 6,799 | -6.673% |
| 2026-08-12 | 21.25 | 21.34 | 21.21 | 21.23 | -0.188% | 22,393 | -6.453% |
| 2026-08-11 | 21.32 | 21.37 | 21.27 | 21.27 | -0.047% | 6,046 | -6.629% |
| 2026-08-10 | 21.43 | 21.43 | 21.28 | 21.28 | -0.398% | 19,660 | -6.673% |
| 2026-08-07 | 21.37 | 21.46 | 21.35 | 21.36 | +0.023% | 15,579 | -7.044% |
| 2026-08-06 | 21.42 | 21.54 | 21.35 | 21.36 | -0.512% | 21,269 | -7.022% |
| 2026-08-05 | 21.52 | 21.67 | 21.43 | 21.47 | -0.232% | 17,203 | -7.499% |
| 2026-08-04 | 21.54 | 21.66 | 21.52 | 21.52 | -0.046% | 16,814 | -7.714% |
| 2026-08-03 | 21.59 | 21.67 | 21.48 | 21.53 | -0.232% | 12,326 | -7.757% |
| 2026-07-31 | 21.54 | 21.65 | 21.28 | 21.58 | +0.935% | 61,625 | -7.970% |
| 2026-07-30 | 21.27 | 21.54 | 21.27 | 21.38 | +0.376% | 28,573 | -7.109% |
| 2026-07-29 | 21.31 | 21.48 | 21.29 | 21.30 | -0.328% | 27,735 | -6.761% |
| 2026-07-28 | 21.37 | 21.48 | 21.34 | 21.37 | -0.140% | 19,129 | -7.066% |
| 2026-07-27 | 21.46 | 21.46 | 21.33 | 21.40 | 0.000% | 12,381 | -7.196% |
| 2026-07-24 | 21.30 | 21.40 | 21.30 | 21.40 | +0.399% | 20,304 | -7.196% |
| 2026-07-23 | 21.45 | 21.59 | 21.29 | 21.32 | -0.907% | 15,828 | -6.826% |
| 2026-07-22 | 21.57 | 21.63 | 21.45 | 21.51 | -0.278% | 23,035 | -7.671% |
| 2026-07-21 | 21.70 | 21.75 | 21.55 | 21.57 | -0.600% | 13,712 | -7.928% |
| 2026-07-20 | 21.82 | 21.84 | 21.70 | 21.70 | -0.275% | 14,429 | -8.480% |
| 2026-07-17 | 21.86 | 21.86 | 21.73 | 21.76 | -0.092% | 13,641 | -8.732% |
| 2026-07-16 | 21.85 | 22.03 | 21.78 | 21.78 | -0.548% | 14,019 | -8.815% |
| 2026-07-15 | 21.92 | 22.07 | 21.86 | 21.90 | -0.092% | 19,978 | -9.315% |
| 2026-07-14 | 21.94 | 22.01 | 21.92 | 21.92 | -0.227% | 15,525 | -9.398% |
| 2026-07-13 | 22.07 | 22.07 | 21.92 | 21.97 | -0.453% | 10,693 | -9.604% |
| 2026-07-10 | 22.00 | 22.07 | 21.93 | 22.07 | +0.182% | 7,707 | -10.014% |
| 2026-07-09 | 22.03 | 22.08 | 21.93 | 22.03 | +0.456% | 30,159 | -9.850% |
| 2026-07-08 | 22.06 | 22.10 | 21.92 | 21.93 | -0.228% | 31,907 | -9.439% |
| 2026-07-07 | 22.00 | 22.15 | 21.98 | 21.98 | -0.045% | 57,777 | -9.646% |
| 2026-07-06 | 21.76 | 22.01 | 21.76 | 21.99 | +0.733% | 20,360 | -9.686% |
| 2026-07-02 | 21.81 | 21.93 | 21.75 | 21.83 | -0.092% | 32,069 | -9.024% |
| 2026-07-01 | 21.55 | 21.85 | 21.55 | 21.85 | +1.064% | 43,311 | -9.108% |
| 2026-06-30 | 21.48 | 21.64 | 21.44 | 21.62 | +0.605% | 282,977 | -8.141% |
| 2026-06-29 | 21.36 | 21.50 | 21.33 | 21.49 | +0.750% | 28,257 | -7.585% |
| 2026-06-26 | 21.31 | 21.40 | 21.25 | 21.33 | -0.281% | 32,473 | -6.892% |
| 2026-06-25 | 21.42 | 21.47 | 21.31 | 21.39 | -0.140% | 74,137 | -7.153% |
| 2026-06-24 | 21.53 | 21.53 | 21.37 | 21.42 | -0.233% | 62,152 | -7.283% |
| 2026-06-23 | 21.54 | 21.62 | 21.46 | 21.47 | -0.140% | 44,328 | -7.499% |
| 2026-06-22 | 21.79 | 21.79 | 21.50 | 21.50 | -1.240% | 26,719 | -7.628% |
| 2026-06-18 | 21.76 | 21.85 | 21.75 | 21.77 | +0.184% | 19,010 | -8.774% |
| 2026-06-17 | 21.78 | 21.83 | 21.71 | 21.73 | +0.092% | 21,019 | -8.606% |
| 2026-06-16 | 21.75 | 21.80 | 21.63 | 21.71 | -0.138% | 21,938 | -8.521% |
| 2026-06-15 | 21.63 | 21.79 | 21.59 | 21.74 | -0.413% | 39,786 | -8.648% |
| 2026-06-12 | 21.90 | 21.91 | 21.80 | 21.83 | -0.410% | 21,677 | -9.025% |
| 2026-06-11 | 21.75 | 21.92 | 21.75 | 21.92 | +0.782% | 16,508 | -9.398% |
| 2026-06-10 | 21.75 | 21.85 | 21.66 | 21.75 | +0.145% | 25,370 | -8.690% |
| 2026-06-09 | 21.70 | 21.93 | 21.65 | 21.72 | +0.086% | 16,296 | -8.558% |
| 2026-06-08 | 21.76 | 21.90 | 21.66 | 21.70 | -0.138% | 19,487 | -8.479% |
| 2026-06-05 | 21.83 | 21.89 | 21.70 | 21.73 | -0.572% | 17,462 | -8.606% |
| 2026-06-04 | 21.95 | 21.96 | 21.80 | 21.86 | +0.069% | 11,234 | -9.128% |
| 2026-06-03 | 22.13 | 22.13 | 21.77 | 21.84 | -0.592% | 22,337 | -9.066% |
| 2026-06-02 | 22.00 | 22.07 | 21.92 | 21.97 | -0.227% | 20,507 | -9.604% |
| 2026-06-01 | 22.12 | 22.20 | 21.95 | 22.02 | -0.272% | 29,962 | -9.809% |
| 2026-05-29 | 22.24 | 22.27 | 22.08 | 22.08 | -0.719% | 56,659 | -10.054% |
| 2026-05-28 | 22.41 | 22.41 | 22.08 | 22.24 | -0.180% | 62,172 | -10.701% |
| 2026-05-27 | 22.25 | 22.41 | 22.24 | 22.28 | +0.045% | 11,024 | -10.862% |
| 2026-05-26 | 22.27 | 22.31 | 22.21 | 22.27 | +0.180% | 16,096 | -10.822% |
| 2026-05-22 | 22.31 | 22.31 | 22.17 | 22.23 | -0.269% | 5,504 | -10.661% |
| 2026-05-21 | 22.31 | 22.31 | 22.16 | 22.29 | -0.224% | 14,107 | -10.902% |
| 2026-05-20 | 22.28 | 22.45 | 22.25 | 22.34 | +0.179% | 12,580 | -11.101% |
| 2026-05-19 | 22.39 | 22.45 | 22.25 | 22.30 | -0.624% | 52,053 | -10.942% |
| 2026-05-18 | 22.56 | 22.56 | 22.33 | 22.44 | -0.222% | 15,498 | -11.497% |
| 2026-05-15 | 22.62 | 22.62 | 22.35 | 22.49 | -0.761% | 23,197 | -11.694% |
| 2026-05-14 | 22.62 | 22.70 | 22.57 | 22.66 | +0.387% | 7,266 | -12.366% |
| 2026-05-13 | 22.63 | 22.63 | 22.50 | 22.57 | -0.155% | 13,241 | -12.027% |
| 2026-05-12 | 22.61 | 22.63 | 22.46 | 22.61 | -0.022% | 8,313 | -12.163% |
| 2026-05-11 | 22.64 | 22.64 | 22.50 | 22.61 | +0.022% | 14,782 | -12.182% |
| 2026-05-08 | 22.45 | 22.65 | 22.39 | 22.61 | +0.802% | 21,482 | -12.163% |
| 2026-05-07 | 22.44 | 22.45 | 22.30 | 22.43 | +0.538% | 29,187 | -11.458% |
| 2026-05-06 | 22.31 | 22.42 | 22.31 | 22.31 | +0.045% | 12,512 | -10.982% |
| 2026-05-05 | 22.45 | 22.45 | 22.23 | 22.30 | -0.246% | 17,157 | -10.942% |
| 2026-05-04 | 22.46 | 22.46 | 22.29 | 22.36 | -0.423% | 13,947 | -11.161% |
| 2026-05-01 | 22.46 | 22.53 | 22.39 | 22.45 | +0.403% | 5,511 | -11.537% |
| 2026-04-30 | 22.40 | 22.53 | 22.27 | 22.36 | +0.090% | 24,523 | -11.181% |
| 2026-04-29 | 22.50 | 22.50 | 22.29 | 22.34 | -0.931% | 22,055 | -11.101% |
| 2026-04-28 | 22.44 | 22.56 | 22.44 | 22.55 | -0.045% | 12,353 | -11.929% |
| 2026-04-27 | 22.63 | 22.63 | 22.38 | 22.56 | 0.000% | 9,087 | -11.968% |
| 2026-04-24 | 22.35 | 22.67 | 22.35 | 22.56 | +0.445% | 9,998 | -11.968% |
| 2026-04-23 | 22.43 | 22.52 | 22.38 | 22.46 | +0.447% | 15,859 | -11.576% |
| 2026-04-22 | 22.24 | 22.44 | 22.24 | 22.36 | +0.314% | 14,138 | -11.181% |
| 2026-04-21 | 22.36 | 22.40 | 22.26 | 22.29 | -0.491% | 17,627 | -10.902% |
| 2026-04-20 | 22.45 | 22.52 | 22.34 | 22.40 | -0.223% | 16,839 | -11.339% |
| 2026-04-17 | 22.52 | 22.55 | 22.44 | 22.45 | +0.358% | 18,280 | -11.537% |
| 2026-04-16 | 22.57 | 22.58 | 22.37 | 22.37 | -0.666% | 10,260 | -11.220% |
| 2026-04-15 | 22.48 | 22.58 | 22.42 | 22.52 | +0.178% | 7,820 | -11.812% |
| 2026-04-14 | 22.38 | 22.52 | 22.36 | 22.48 | +0.717% | 14,724 | -11.655% |
| 2026-04-13 | 22.17 | 22.37 | 22.06 | 22.32 | +0.270% | 23,822 | -11.022% |
| 2026-04-10 | 22.31 | 22.35 | 22.20 | 22.26 | -0.045% | 14,948 | -10.782% |
| 2026-04-09 | 22.18 | 22.31 | 22.12 | 22.27 | +0.406% | 18,636 | -10.822% |
| 2026-04-08 | 22.15 | 22.20 | 22.02 | 22.18 | +0.864% | 19,205 | -10.460% |
| 2026-04-07 | 22.00 | 22.06 | 21.94 | 21.99 | -0.227% | 14,981 | -9.686% |
| 2026-04-06 | 21.88 | 22.08 | 21.88 | 22.04 | +0.319% | 20,700 | -9.891% |
| 2026-04-02 | 21.72 | 22.14 | 21.72 | 21.97 | +0.137% | 37,321 | -9.604% |
| 2026-04-01 | 21.95 | 22.14 | 21.83 | 21.94 | +0.550% | 18,537 | -9.480% |
| 2026-03-31 | 22.04 | 22.15 | 21.70 | 21.82 | -0.547% | 107,268 | -8.983% |
| 2026-03-30 | 22.02 | 22.09 | 21.82 | 21.94 | +0.274% | 11,755 | -9.480% |
| 2026-03-27 | 21.89 | 22.05 | 21.87 | 21.88 | -0.545% | 12,886 | -9.232% |
| 2026-03-26 | 21.83 | 22.12 | 21.83 | 22.00 | -0.407% | 23,226 | -9.727% |
| 2026-03-25 | 22.05 | 22.16 | 21.86 | 22.09 | +0.181% | 16,910 | -10.095% |
| 2026-03-24 | 21.87 | 22.16 | 21.81 | 22.05 | -0.091% | 37,567 | -9.932% |
| 2026-03-23 | 22.17 | 22.19 | 22.00 | 22.07 | +0.409% | 76,594 | -10.014% |
| 2026-03-20 | 22.22 | 22.23 | 21.90 | 21.98 | -1.655% | 31,264 | -9.645% |
| 2026-03-19 | 22.27 | 22.36 | 22.27 | 22.35 | +0.359% | 17,537 | -11.141% |
| 2026-03-18 | 22.38 | 22.55 | 22.22 | 22.27 | -0.758% | 26,989 | -10.822% |
| 2026-03-17 | 22.50 | 22.55 | 22.38 | 22.44 | +0.045% | 18,150 | -11.497% |
| 2026-03-16 | 22.38 | 22.52 | 22.36 | 22.43 | -1.015% | 26,026 | -11.458% |
| 2026-03-13 | 22.75 | 22.83 | 22.61 | 22.66 | +0.044% | 14,995 | -12.357% |
| 2026-03-12 | 22.76 | 22.82 | 22.65 | 22.65 | -0.483% | 20,236 | -12.318% |
| 2026-03-11 | 22.75 | 22.91 | 22.64 | 22.76 | -0.175% | 26,535 | -12.742% |
| 2026-03-10 | 22.86 | 23.16 | 22.71 | 22.80 | -0.654% | 19,681 | -12.895% |
| 2026-03-09 | 23.00 | 23.02 | 22.75 | 22.95 | 0.000% | 48,239 | -13.464% |
| 2026-03-06 | 23.07 | 23.16 | 22.95 | 22.95 | -0.606% | 9,925 | -13.464% |
| 2026-03-05 | 23.13 | 23.13 | 23.01 | 23.09 | -0.259% | 15,192 | -13.989% |
| 2026-03-04 | 23.22 | 23.34 | 23.13 | 23.15 | -0.430% | 49,049 | -14.212% |
| 2026-03-03 | 23.33 | 23.40 | 23.20 | 23.25 | -0.641% | 33,174 | -14.581% |
| 2026-03-02 | 23.56 | 23.60 | 23.37 | 23.40 | -0.383% | 70,259 | -15.128% |
| 2026-02-27 | 23.58 | 23.58 | 23.40 | 23.49 | -0.466% | 101,802 | -15.453% |
| 2026-02-26 | 23.60 | 23.67 | 23.54 | 23.60 | +0.212% | 15,745 | -15.847% |
| 2026-02-25 | 23.73 | 23.73 | 23.54 | 23.55 | -0.423% | 12,397 | -15.669% |
| 2026-02-24 | 23.65 | 23.74 | 23.59 | 23.65 | 0.000% | 17,132 | -16.025% |
| 2026-02-23 | 23.75 | 23.83 | 23.65 | 23.65 | -0.337% | 10,220 | -16.025% |
| 2026-02-20 | 23.73 | 23.83 | 23.71 | 23.73 | -0.252% | 13,538 | -16.308% |
| 2026-02-19 | 23.86 | 23.86 | 23.62 | 23.79 | -0.208% | 17,834 | -16.520% |
| 2026-02-18 | 23.79 | 24.00 | 23.74 | 23.84 | +0.208% | 22,668 | -16.693% |
| 2026-02-17 | 23.71 | 23.79 | 23.60 | 23.79 | +0.677% | 24,587 | -16.520% |
| 2026-02-13 | 23.63 | 23.67 | 23.53 | 23.63 | +0.340% | 8,795 | -15.954% |
| 2026-02-12 | 23.59 | 23.67 | 23.52 | 23.55 | +0.106% | 14,031 | -15.669% |
| 2026-02-11 | 23.58 | 23.58 | 23.46 | 23.52 | -0.021% | 9,535 | -15.579% |
| 2026-02-10 | 23.50 | 23.56 | 23.45 | 23.53 | +0.307% | 17,385 | -15.597% |
| 2026-02-09 | 23.48 | 23.50 | 23.45 | 23.46 | +0.247% | 19,576 | -15.338% |
| 2026-02-06 | 23.36 | 23.51 | 23.35 | 23.40 | -0.213% | 20,988 | -15.128% |
| 2026-02-05 | 23.39 | 23.56 | 23.32 | 23.45 | -0.213% | 11,562 | -15.309% |
| 2026-02-04 | 23.55 | 23.56 | 23.39 | 23.50 | -0.212% | 17,267 | -15.489% |
| 2026-02-03 | 23.65 | 23.65 | 23.52 | 23.55 | -0.212% | 5,279 | -15.669% |
| 2026-02-02 | 23.44 | 23.66 | 23.44 | 23.60 | +0.170% | 11,550 | -15.847% |
| 2026-01-30 | 23.55 | 23.76 | 23.44 | 23.56 | +0.426% | 19,512 | -15.705% |
| 2026-01-29 | 23.50 | 23.75 | 23.45 | 23.46 | -0.170% | 13,173 | -15.345% |
| 2026-01-28 | 23.58 | 23.66 | 23.48 | 23.50 | -0.676% | 27,566 | -15.489% |
| 2026-01-27 | 23.74 | 23.74 | 23.61 | 23.66 | -0.169% | 14,534 | -16.061% |
| 2026-01-26 | 23.68 | 23.74 | 23.58 | 23.70 | +0.127% | 12,870 | -16.203% |
| 2026-01-23 | 23.62 | 23.69 | 23.55 | 23.67 | +0.212% | 13,962 | -16.096% |
| 2026-01-22 | 23.56 | 23.62 | 23.35 | 23.62 | +0.340% | 16,410 | -15.919% |
| 2026-01-21 | 23.44 | 23.54 | 23.25 | 23.54 | +0.856% | 10,718 | -15.633% |
| 2026-01-20 | 23.25 | 23.50 | 23.15 | 23.34 | -0.596% | 36,308 | -14.910% |
| 2026-01-16 | 23.44 | 23.50 | 23.39 | 23.48 | +0.171% | 25,097 | -15.417% |
| 2026-01-15 | 23.41 | 23.55 | 23.37 | 23.44 | +0.471% | 28,915 | -15.273% |
| 2026-01-14 | 23.29 | 23.33 | 23.21 | 23.33 | +0.474% | 30,379 | -14.874% |
| 2026-01-13 | 23.28 | 23.30 | 23.15 | 23.22 | +0.173% | 16,320 | -14.470% |
| 2026-01-12 | 23.24 | 23.27 | 23.01 | 23.18 | -0.258% | 19,436 | -14.323% |
| 2026-01-09 | 23.20 | 23.37 | 23.05 | 23.24 | +0.216% | 20,182 | -14.544% |
| 2026-01-08 | 23.26 | 23.29 | 23.07 | 23.19 | -0.129% | 14,922 | -14.360% |
| 2026-01-07 | 23.25 | 23.25 | 23.11 | 23.22 | +0.259% | 17,869 | -14.470% |
| 2026-01-06 | 23.20 | 23.25 | 23.11 | 23.16 | 0.000% | 6,899 | -14.249% |
| 2026-01-05 | 23.20 | 23.52 | 23.11 | 23.16 | 0.000% | 29,980 | -14.249% |
| 2026-01-02 | 22.92 | 23.16 | 22.88 | 23.16 | +1.312% | 22,374 | -14.249% |
| 2025-12-31 | 22.83 | 22.94 | 22.83 | 22.86 | -0.044% | 48,490 | -13.123% |
| 2025-12-30 | 22.82 | 22.92 | 22.77 | 22.87 | +0.439% | 31,295 | -13.161% |
| 2025-12-29 | 22.99 | 23.05 | 22.70 | 22.77 | -0.828% | 68,315 | -12.780% |
| 2025-12-26 | 22.92 | 23.06 | 22.92 | 22.96 | -0.044% | 22,252 | -13.502% |
| 2025-12-24 | 22.97 | 22.97 | 22.89 | 22.97 | -0.321% | 9,119 | -13.539% |
| 2025-12-23 | 23.00 | 23.20 | 22.86 | 23.04 | +0.061% | 30,654 | -13.817% |
| 2025-12-22 | 23.18 | 23.26 | 23.03 | 23.03 | -0.782% | 24,890 | -13.765% |
| 2025-12-19 | 23.14 | 23.26 | 23.13 | 23.21 | +0.205% | 29,422 | -14.439% |
| 2025-12-18 | 23.10 | 23.33 | 23.00 | 23.16 | +0.977% | 39,550 | -14.264% |
| 2025-12-17 | 23.00 | 23.08 | 22.94 | 22.94 | -0.477% | 28,240 | -13.426% |
| 2025-12-16 | 23.04 | 23.11 | 22.92 | 23.05 | -0.173% | 33,228 | -13.839% |
| 2025-12-15 | 23.30 | 23.30 | 23.09 | 23.09 | -1.493% | 18,685 | -13.989% |
| 2025-12-12 | 23.65 | 23.65 | 23.44 | 23.44 | -1.014% | 17,779 | -15.273% |
| 2025-12-11 | 23.54 | 23.76 | 23.51 | 23.68 | +0.509% | 42,583 | -16.132% |
| 2025-12-10 | 23.44 | 23.63 | 23.35 | 23.56 | +0.512% | 32,351 | -15.705% |
| 2025-12-09 | 23.26 | 23.50 | 23.26 | 23.44 | +0.428% | 32,498 | -15.273% |
| 2025-12-08 | 23.38 | 23.38 | 23.25 | 23.34 | -0.042% | 10,736 | -14.910% |
| 2025-12-05 | 23.27 | 23.41 | 23.26 | 23.35 | -0.074% | 26,199 | -14.946% |
| 2025-12-04 | 23.26 | 23.40 | 23.22 | 23.37 | +0.031% | 21,592 | -15.009% |
| 2025-12-03 | 23.12 | 23.36 | 23.11 | 23.36 | +0.646% | 26,489 | -14.983% |
| 2025-12-02 | 23.17 | 23.27 | 23.09 | 23.21 | +0.129% | 25,241 | -14.433% |
| 2025-12-01 | 23.15 | 23.45 | 22.91 | 23.18 | +0.086% | 48,125 | -14.323% |
| 2025-11-28 | 23.18 | 23.46 | 23.15 | 23.16 | -0.344% | 32,361 | -14.249% |
| 2025-11-26 | 23.31 | 23.40 | 23.15 | 23.24 | +0.280% | 21,953 | -14.544% |
| 2025-11-25 | 23.20 | 23.33 | 23.11 | 23.18 | -0.022% | 28,672 | -14.304% |
| 2025-11-24 | 23.17 | 23.46 | 23.17 | 23.18 | +0.087% | 21,583 | -14.323% |
| 2025-11-21 | 23.13 | 23.33 | 23.13 | 23.16 | -0.172% | 42,076 | -14.249% |
| 2025-11-20 | 23.34 | 23.37 | 23.17 | 23.20 | -0.727% | 36,670 | -14.397% |
| 2025-11-19 | 23.42 | 23.45 | 23.36 | 23.37 | -0.468% | 16,583 | -15.019% |
| 2025-11-18 | 23.30 | 23.48 | 23.23 | 23.48 | +0.213% | 10,783 | -15.417% |
| 2025-11-17 | 23.50 | 23.74 | 23.38 | 23.43 | -0.594% | 21,117 | -15.237% |
| 2025-11-14 | 23.50 | 23.77 | 23.47 | 23.57 | +0.085% | 9,086 | -15.740% |
| 2025-11-13 | 23.67 | 23.80 | 23.49 | 23.55 | -1.009% | 9,736 | -15.669% |
| 2025-11-12 | 24.02 | 24.11 | 23.71 | 23.79 | -0.543% | 16,410 | -16.520% |
| 2025-11-11 | 23.71 | 24.03 | 23.71 | 23.92 | +0.313% | 11,225 | -16.973% |
| 2025-11-10 | 23.98 | 24.00 | 23.79 | 23.85 | +0.024% | 23,657 | -16.714% |
| 2025-11-07 | 23.93 | 23.93 | 23.75 | 23.84 | -0.211% | 13,636 | -16.693% |
| 2025-11-06 | 23.98 | 24.01 | 23.78 | 23.89 | -0.417% | 11,945 | -16.869% |
| 2025-11-05 | 23.82 | 24.04 | 23.82 | 23.99 | +0.293% | 19,584 | -17.216% |
| 2025-11-04 | 23.84 | 23.99 | 23.73 | 23.92 | -0.084% | 11,276 | -16.973% |
| 2025-11-03 | 24.12 | 24.12 | 23.84 | 23.94 | -0.746% | 19,054 | -17.043% |
| 2025-10-31 | 24.29 | 24.33 | 24.05 | 24.12 | -0.782% | 48,504 | -17.662% |
| 2025-10-30 | 24.50 | 24.54 | 24.31 | 24.31 | -0.927% | 18,456 | -18.305% |
| 2025-10-29 | 24.49 | 24.60 | 24.49 | 24.54 | +0.031% | 12,968 | -19.063% |
| 2025-10-28 | 24.55 | 24.62 | 24.49 | 24.53 | +0.204% | 11,509 | -19.038% |
| 2025-10-27 | 24.54 | 24.64 | 24.39 | 24.48 | -0.407% | 19,686 | -18.873% |
| 2025-10-24 | 24.62 | 24.65 | 24.42 | 24.58 | +0.286% | 16,890 | -19.203% |
| 2025-10-23 | 24.48 | 24.66 | 24.46 | 24.51 | -0.406% | 9,134 | -18.972% |
| 2025-10-22 | 24.63 | 24.63 | 24.29 | 24.61 | +0.326% | 17,431 | -19.301% |
| 2025-10-21 | 24.56 | 24.62 | 24.47 | 24.53 | +0.163% | 15,532 | -19.038% |
| 2025-10-20 | 24.32 | 24.64 | 24.32 | 24.49 | +0.865% | 12,310 | -18.906% |
| 2025-10-17 | 24.50 | 24.50 | 24.28 | 24.28 | -1.080% | 20,187 | -18.204% |
| 2025-10-16 | 24.37 | 24.55 | 24.37 | 24.55 | +0.532% | 6,014 | -19.087% |
| 2025-10-15 | 24.23 | 24.50 | 24.23 | 24.41 | +0.847% | 22,706 | -18.657% |
| 2025-10-14 | 24.15 | 24.28 | 24.15 | 24.21 | 0.000% | 10,429 | -17.968% |
| 2025-10-13 | 24.39 | 24.39 | 24.15 | 24.21 | -0.083% | 9,431 | -17.968% |
| 2025-10-10 | 24.55 | 24.55 | 24.17 | 24.23 | -0.819% | 6,862 | -18.035% |
| 2025-10-09 | 24.75 | 24.75 | 24.36 | 24.43 | -0.973% | 24,873 | -18.707% |
| 2025-10-08 | 24.63 | 24.76 | 24.63 | 24.67 | -0.101% | 11,164 | -19.497% |
| 2025-10-07 | 24.80 | 24.95 | 24.58 | 24.70 | -0.182% | 15,450 | -19.579% |
| 2025-10-06 | 24.88 | 24.88 | 24.61 | 24.74 | -0.121% | 15,503 | -19.725% |
| 2025-10-03 | 24.72 | 24.86 | 24.72 | 24.77 | +0.041% | 10,682 | -19.822% |
| 2025-10-02 | 24.78 | 24.80 | 24.64 | 24.76 | -0.041% | 11,457 | -19.790% |
| 2025-10-01 | 24.45 | 24.78 | 24.45 | 24.77 | +1.226% | 19,667 | -19.822% |
| 2025-09-30 | 24.50 | 24.74 | 24.46 | 24.47 | -0.122% | 42,061 | -18.839% |
| 2025-09-29 | 24.45 | 24.57 | 24.35 | 24.50 | +0.204% | 27,021 | -18.939% |
| 2025-09-26 | 24.37 | 24.54 | 24.37 | 24.45 | 0.000% | 10,334 | -18.773% |
| 2025-09-25 | 24.53 | 24.53 | 24.21 | 24.45 | -0.204% | 31,006 | -18.773% |
| 2025-09-24 | 24.50 | 24.57 | 24.41 | 24.50 | +0.287% | 19,596 | -18.939% |
| 2025-09-23 | 24.48 | 24.65 | 24.43 | 24.43 | -0.523% | 12,804 | -18.707% |
| 2025-09-22 | 24.50 | 24.62 | 24.43 | 24.56 | +0.076% | 14,072 | -19.132% |
| 2025-09-19 | 24.57 | 24.57 | 24.40 | 24.54 | -0.041% | 16,936 | -19.071% |
| 2025-09-18 | 24.41 | 24.56 | 24.41 | 24.55 | +0.041% | 12,582 | -19.104% |
| 2025-09-17 | 24.59 | 24.63 | 24.40 | 24.54 | +0.122% | 18,094 | -19.071% |
| 2025-09-16 | 24.41 | 24.51 | 24.27 | 24.51 | +0.534% | 21,555 | -18.972% |
| 2025-09-15 | 24.38 | 24.48 | 24.30 | 24.38 | -1.176% | 17,862 | -18.539% |
| 2025-09-12 | 24.57 | 24.67 | 24.44 | 24.67 | +0.325% | 14,912 | -19.497% |
| 2025-09-11 | 24.29 | 24.64 | 24.29 | 24.59 | +1.570% | 28,785 | -19.235% |
| 2025-09-10 | 24.16 | 24.25 | 24.08 | 24.21 | +0.498% | 25,221 | -17.968% |
| 2025-09-09 | 23.91 | 24.12 | 23.83 | 24.09 | +0.501% | 12,147 | -17.559% |
| 2025-09-08 | 23.89 | 24.00 | 23.80 | 23.97 | +0.841% | 11,456 | -17.146% |
| 2025-09-05 | 23.71 | 23.80 | 23.68 | 23.77 | +0.550% | 78,739 | -16.449% |
| 2025-09-04 | 23.54 | 23.68 | 23.42 | 23.64 | +0.553% | 39,084 | -15.990% |
| 2025-09-03 | 23.53 | 23.53 | 23.41 | 23.51 | +0.299% | 28,615 | -15.525% |
| 2025-09-02 | 23.37 | 23.50 | 23.32 | 23.44 | +0.128% | 40,846 | -15.273% |
| 2025-08-29 | 23.86 | 23.86 | 23.36 | 23.41 | -1.597% | 68,378 | -15.164% |
| 2025-08-28 | 23.69 | 23.84 | 23.65 | 23.79 | +0.422% | 21,609 | -16.520% |
| 2025-08-27 | 23.81 | 23.81 | 23.58 | 23.69 | -0.042% | 9,011 | -16.167% |
| 2025-08-26 | 23.92 | 23.92 | 23.65 | 23.70 | -0.504% | 21,359 | -16.203% |
| 2025-08-25 | 23.81 | 24.02 | 23.79 | 23.82 | -0.126% | 17,416 | -16.625% |
| 2025-08-22 | 23.85 | 23.90 | 23.70 | 23.85 | +0.337% | 84,103 | -16.730% |
| 2025-08-21 | 23.88 | 23.90 | 23.77 | 23.77 | -0.502% | 17,278 | -16.449% |
| 2025-08-20 | 23.98 | 23.98 | 23.88 | 23.89 | -0.125% | 20,822 | -16.869% |
| 2025-08-19 | 23.79 | 23.98 | 23.79 | 23.92 | +0.294% | 54,122 | -16.973% |
| 2025-08-18 | 23.86 | 23.94 | 23.78 | 23.85 | -0.084% | 13,842 | -16.730% |
| 2025-08-15 | 23.96 | 23.96 | 23.70 | 23.87 | 0.000% | 10,031 | -16.799% |
| 2025-08-14 | 23.81 | 23.92 | 23.69 | 23.87 | +0.210% | 13,695 | -16.799% |
| 2025-08-13 | 23.68 | 23.82 | 23.68 | 23.82 | +0.649% | 23,807 | -16.625% |
| 2025-08-12 | 23.57 | 23.69 | 23.57 | 23.67 | +0.090% | 14,669 | -16.083% |
| 2025-08-11 | 23.56 | 23.67 | 23.56 | 23.64 | +0.148% | 23,746 | -16.008% |
| 2025-08-08 | 23.54 | 23.61 | 23.53 | 23.61 | +0.383% | 10,769 | -15.883% |
| 2025-08-07 | 23.45 | 23.61 | 23.40 | 23.52 | -0.170% | 16,678 | -15.561% |
| 2025-08-06 | 23.59 | 23.73 | 23.44 | 23.56 | -0.381% | 21,457 | -15.705% |
| 2025-08-05 | 23.62 | 23.65 | 23.48 | 23.65 | +0.127% | 18,639 | -16.025% |
| 2025-08-04 | 23.45 | 23.62 | 23.31 | 23.62 | +1.027% | 14,948 | -15.919% |
| 2025-08-01 | 23.34 | 23.40 | 23.32 | 23.38 | -0.213% | 20,778 | -15.056% |
| 2025-07-31 | 23.16 | 23.43 | 22.90 | 23.43 | +1.429% | 72,602 | -15.237% |
| 2025-07-30 | 23.05 | 23.28 | 23.02 | 23.10 | -0.173% | 22,301 | -14.026% |
| 2025-07-29 | 23.04 | 23.24 | 22.90 | 23.14 | +0.615% | 16,739 | -14.175% |
| 2025-07-28 | 22.89 | 23.08 | 22.89 | 23.00 | +0.694% | 34,587 | -13.647% |
| 2025-07-25 | 22.86 | 22.98 | 22.82 | 22.84 | -0.087% | 27,500 | -13.047% |
| 2025-07-24 | 22.82 | 22.94 | 22.80 | 22.86 | -0.175% | 19,344 | -13.123% |
| 2025-07-23 | 22.80 | 22.95 | 22.80 | 22.90 | +0.175% | 14,754 | -13.275% |
| 2025-07-22 | 22.82 | 22.97 | 22.80 | 22.86 | -0.087% | 15,903 | -13.123% |
| 2025-07-21 | 22.73 | 22.95 | 22.73 | 22.88 | +0.704% | 13,423 | -13.199% |
| 2025-07-18 | 22.83 | 22.86 | 22.63 | 22.72 | -0.088% | 14,012 | -12.588% |
| 2025-07-17 | 22.60 | 22.76 | 22.60 | 22.74 | +0.709% | 13,473 | -12.665% |
| 2025-07-16 | 22.73 | 22.81 | 22.53 | 22.58 | -0.529% | 15,153 | -12.046% |
| 2025-07-15 | 22.92 | 23.05 | 22.70 | 22.70 | -1.304% | 20,161 | -12.511% |
| 2025-07-14 | 23.00 | 23.09 | 22.85 | 23.00 | -0.117% | 22,623 | -13.652% |
| 2025-07-11 | 23.17 | 23.19 | 22.97 | 23.03 | -0.316% | 25,636 | -13.753% |
| 2025-07-10 | 23.06 | 23.20 | 23.04 | 23.10 | +0.348% | 13,236 | -14.026% |
| 2025-07-09 | 23.03 | 23.11 | 22.86 | 23.02 | +0.524% | 18,404 | -13.727% |
| 2025-07-08 | 22.95 | 22.97 | 22.89 | 22.90 | -0.004% | 9,430 | -13.275% |
| 2025-07-07 | 22.96 | 23.00 | 22.87 | 22.90 | -0.257% | 22,527 | -13.279% |
| 2025-07-03 | 22.86 | 23.00 | 22.81 | 22.96 | +0.481% | 4,793 | -13.502% |
| 2025-07-02 | 22.54 | 22.88 | 22.52 | 22.85 | +1.330% | 21,635 | -13.085% |
| 2025-07-01 | 22.50 | 22.59 | 22.41 | 22.55 | +0.580% | 18,114 | -11.929% |
| 2025-06-30 | 22.81 | 22.81 | 22.41 | 22.42 | -0.840% | 97,141 | -11.418% |
| 2025-06-27 | 22.85 | 22.88 | 22.61 | 22.61 | -0.833% | 32,756 | -12.163% |
| 2025-06-26 | 22.65 | 22.83 | 22.55 | 22.80 | +1.154% | 15,089 | -12.895% |
| 2025-06-25 | 22.73 | 22.73 | 22.50 | 22.54 | -0.617% | 14,870 | -11.890% |
| 2025-06-24 | 22.48 | 22.72 | 22.45 | 22.68 | +1.133% | 26,797 | -12.434% |
| 2025-06-23 | 22.40 | 22.51 | 22.31 | 22.43 | +0.519% | 16,580 | -11.442% |
| 2025-06-20 | 22.40 | 22.42 | 22.30 | 22.31 | +0.045% | 18,564 | -10.982% |
| 2025-06-18 | 22.34 | 22.43 | 22.30 | 22.30 | -0.161% | 10,626 | -10.942% |
| 2025-06-17 | 22.37 | 22.43 | 22.32 | 22.34 | -0.063% | 13,780 | -11.085% |
| 2025-06-16 | 22.33 | 22.61 | 22.27 | 22.35 | 0.000% | 27,934 | -11.141% |
| 2025-06-13 | 22.42 | 22.55 | 22.31 | 22.35 | -0.711% | 12,918 | -11.141% |
| 2025-06-12 | 22.62 | 22.62 | 22.48 | 22.51 | -1.402% | 14,809 | -11.773% |
| 2025-06-11 | 23.03 | 23.05 | 22.83 | 22.83 | -0.436% | 18,346 | -13.009% |
| 2025-06-10 | 22.89 | 22.98 | 22.85 | 22.93 | +0.000% | 8,827 | -13.389% |
| 2025-06-09 | 22.88 | 22.95 | 22.78 | 22.93 | +0.218% | 18,073 | -13.388% |
| 2025-06-06 | 22.94 | 22.94 | 22.80 | 22.88 | -0.090% | 16,382 | -13.199% |
| 2025-06-05 | 22.91 | 22.94 | 22.75 | 22.90 | +0.618% | 16,107 | -13.278% |
| 2025-06-04 | 22.74 | 22.87 | 22.71 | 22.76 | +0.088% | 11,032 | -12.742% |
| 2025-06-03 | 22.69 | 22.83 | 22.56 | 22.74 | +0.560% | 50,026 | -12.665% |
| 2025-06-02 | 22.77 | 22.77 | 22.54 | 22.61 | -0.073% | 18,366 | -12.176% |
| 2025-05-30 | 22.76 | 22.79 | 22.63 | 22.63 | -0.396% | 45,754 | -12.240% |
| 2025-05-29 | 22.66 | 22.81 | 22.65 | 22.72 | +0.221% | 8,015 | -12.588% |
| 2025-05-28 | 22.80 | 22.80 | 22.59 | 22.67 | -0.527% | 15,201 | -12.395% |
| 2025-05-27 | 22.57 | 22.80 | 22.49 | 22.79 | +1.154% | 20,947 | -12.857% |
| 2025-05-23 | 22.48 | 22.53 | 22.45 | 22.53 | -0.201% | 8,925 | -11.851% |
| 2025-05-22 | 22.49 | 22.62 | 22.49 | 22.58 | +0.424% | 9,877 | -12.028% |
| 2025-05-21 | 22.78 | 22.78 | 22.43 | 22.48 | -1.317% | 21,249 | -11.655% |
| 2025-05-20 | 22.73 | 22.90 | 22.73 | 22.78 | -0.095% | 12,024 | -12.818% |
| 2025-05-19 | 22.74 | 22.87 | 22.67 | 22.80 | +0.007% | 11,710 | -12.901% |
| 2025-05-16 | 22.98 | 22.98 | 22.68 | 22.80 | +0.044% | 7,967 | -12.895% |
| 2025-05-15 | 22.75 | 22.91 | 22.64 | 22.79 | +0.211% | 21,754 | -12.857% |
| 2025-05-14 | 22.87 | 23.43 | 22.61 | 22.74 | -0.480% | 21,236 | -12.673% |
| 2025-05-13 | 22.91 | 23.45 | 22.80 | 22.85 | -0.013% | 6,096 | -13.091% |
| 2025-05-12 | 22.93 | 23.06 | 22.70 | 22.85 | +0.386% | 17,591 | -13.102% |
| 2025-05-09 | 22.75 | 22.84 | 22.65 | 22.77 | +0.073% | 25,287 | -12.767% |
| 2025-05-08 | 22.80 | 22.87 | 22.75 | 22.75 | +0.115% | 17,744 | -12.703% |
| 2025-05-07 | 22.66 | 23.49 | 22.66 | 22.72 | +0.337% | 10,121 | -12.603% |
| 2025-05-06 | 22.57 | 22.66 | 22.55 | 22.65 | +0.477% | 13,592 | -12.308% |
| 2025-05-05 | 22.59 | 22.78 | 22.51 | 22.54 | -0.766% | 24,534 | -11.890% |
| 2025-05-02 | 22.75 | 22.77 | 22.61 | 22.71 | +0.239% | 7,827 | -12.565% |
| 2025-05-01 | 22.88 | 23.02 | 22.63 | 22.66 | -0.439% | 18,347 | -12.357% |
| 2025-04-30 | 22.82 | 22.87 | 22.75 | 22.76 | -0.307% | 15,084 | -12.742% |
| 2025-04-29 | 22.81 | 22.99 | 22.81 | 22.83 | -0.219% | 9,379 | -13.009% |
| 2025-04-28 | 22.90 | 23.05 | 22.76 | 22.88 | -0.478% | 9,162 | -13.199% |
| 2025-04-25 | 22.89 | 22.99 | 22.76 | 22.99 | +0.481% | 12,671 | -13.615% |
| 2025-04-24 | 22.79 | 22.96 | 22.65 | 22.88 | +0.993% | 41,629 | -13.199% |
| 2025-04-23 | 22.59 | 22.85 | 22.55 | 22.66 | +1.003% | 36,720 | -12.337% |
| 2025-04-22 | 22.47 | 22.57 | 22.38 | 22.43 | +0.538% | 12,192 | -11.458% |
| 2025-04-21 | 22.28 | 22.40 | 22.25 | 22.31 | -0.402% | 16,521 | -10.982% |
| 2025-04-17 | 22.44 | 22.75 | 22.36 | 22.40 | +0.134% | 16,294 | -11.339% |
| 2025-04-16 | 22.23 | 22.42 | 22.23 | 22.37 | 0.000% | 47,291 | -11.220% |
| 2025-04-15 | 22.25 | 22.48 | 22.25 | 22.37 | +0.179% | 43,452 | -11.220% |
| 2025-04-14 | 22.44 | 22.45 | 22.32 | 22.33 | 0.000% | 24,310 | -11.061% |