PSA/PI
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.875% Cumulative Preferred Share of Beneficial Interest, Series I, par value $0.01 per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
17.24USD0.000%(0.00)12,513
After-hoursOct 2, 2026 4:10:30 PM EDT
17.24USD+0.116%(+0.02)
PSA/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.22 | 17.51 | 16.84 | 17.24 | +0.730% | 49,594 | 0.000% |
| 2026-10-01 | 16.95 | 17.22 | 16.63 | 17.11 | -1.069% | 21,181 | +0.730% |
| 2026-09-30 | 16.99 | 17.37 | 16.86 | 17.30 | +2.671% | 78,151 | -0.347% |
| 2026-09-29 | 17.13 | 17.26 | 16.67 | 16.85 | -1.577% | 26,121 | +2.315% |
| 2026-09-28 | 17.22 | 17.42 | 17.10 | 17.12 | -1.382% | 17,386 | +0.701% |
| 2026-09-25 | 17.10 | 17.36 | 17.10 | 17.36 | +1.107% | 22,224 | -0.691% |
| 2026-09-24 | 17.13 | 17.42 | 17.07 | 17.17 | -0.521% | 33,288 | +0.408% |
| 2026-09-23 | 17.36 | 17.39 | 17.13 | 17.26 | -0.690% | 28,470 | -0.116% |
| 2026-09-22 | 17.57 | 17.69 | 17.33 | 17.38 | -0.172% | 20,430 | -0.806% |
| 2026-09-21 | 17.51 | 17.75 | 17.35 | 17.41 | +0.057% | 26,962 | -0.976% |
| 2026-09-18 | 17.50 | 17.74 | 17.17 | 17.40 | -0.571% | 79,004 | -0.920% |
| 2026-09-17 | 17.60 | 17.79 | 17.46 | 17.50 | -0.568% | 21,986 | -1.486% |
| 2026-09-16 | 17.32 | 17.62 | 17.25 | 17.60 | +1.852% | 104,978 | -2.045% |
| 2026-09-15 | 17.70 | 17.83 | 17.09 | 17.28 | -3.652% | 178,813 | -0.231% |
| 2026-09-14 | 17.78 | 18.05 | 17.78 | 17.93 | +0.196% | 32,416 | -3.875% |
| 2026-09-11 | 17.87 | 18.08 | 17.87 | 17.90 | +0.280% | 19,168 | -3.687% |
| 2026-09-10 | 17.74 | 18.06 | 17.73 | 17.85 | +0.281% | 39,862 | -3.417% |
| 2026-09-09 | 17.88 | 17.93 | 17.80 | 17.80 | -0.475% | 40,538 | -3.146% |
| 2026-09-08 | 17.79 | 17.93 | 17.79 | 17.89 | +0.196% | 19,706 | -3.606% |
| 2026-09-04 | 17.81 | 17.90 | 17.75 | 17.85 | +0.112% | 19,154 | -3.418% |
| 2026-09-03 | 17.84 | 18.00 | 17.83 | 17.83 | -0.055% | 17,409 | -3.310% |
| 2026-09-02 | 17.91 | 18.05 | 17.82 | 17.84 | -0.474% | 41,997 | -3.363% |
| 2026-09-01 | 18.04 | 18.35 | 17.85 | 17.93 | -1.511% | 27,341 | -3.821% |
| 2026-08-31 | 18.29 | 18.40 | 18.09 | 18.20 | -0.710% | 35,779 | -5.275% |
| 2026-08-28 | 18.36 | 18.67 | 18.32 | 18.33 | -0.271% | 8,146 | -5.947% |
| 2026-08-27 | 18.46 | 18.64 | 18.30 | 18.38 | +0.273% | 7,130 | -6.202% |
| 2026-08-26 | 18.50 | 18.50 | 18.33 | 18.33 | -0.381% | 9,586 | -5.947% |
| 2026-08-25 | 18.50 | 18.51 | 18.35 | 18.40 | -0.378% | 13,381 | -6.305% |
| 2026-08-24 | 18.34 | 18.47 | 18.31 | 18.47 | +0.819% | 14,401 | -6.659% |
| 2026-08-21 | 18.53 | 18.68 | 18.32 | 18.32 | -0.758% | 15,248 | -5.895% |
| 2026-08-20 | 18.44 | 18.47 | 18.31 | 18.46 | +0.108% | 11,666 | -6.609% |
| 2026-08-19 | 18.55 | 18.67 | 18.41 | 18.44 | -0.108% | 15,618 | -6.508% |
| 2026-08-18 | 18.51 | 18.56 | 18.28 | 18.46 | -1.019% | 25,050 | -6.609% |
| 2026-08-17 | 18.65 | 18.70 | 18.61 | 18.65 | -0.328% | 24,135 | -7.560% |
| 2026-08-14 | 18.67 | 18.76 | 18.65 | 18.71 | +0.221% | 5,177 | -7.863% |
| 2026-08-13 | 18.70 | 18.79 | 18.65 | 18.67 | -0.054% | 18,129 | -7.659% |
| 2026-08-12 | 18.69 | 18.84 | 18.68 | 18.68 | -0.107% | 13,255 | -7.709% |
| 2026-08-11 | 18.72 | 18.85 | 18.69 | 18.70 | -0.320% | 14,312 | -7.807% |
| 2026-08-10 | 18.85 | 18.90 | 18.75 | 18.76 | -0.477% | 8,555 | -8.102% |
| 2026-08-07 | 18.87 | 18.91 | 18.75 | 18.85 | 0.000% | 8,811 | -8.541% |
| 2026-08-06 | 18.89 | 18.99 | 18.85 | 18.85 | -0.423% | 41,253 | -8.541% |
| 2026-08-05 | 19.00 | 19.04 | 18.93 | 18.93 | -0.368% | 15,452 | -8.928% |
| 2026-08-04 | 18.99 | 19.13 | 18.99 | 19.00 | +0.053% | 21,490 | -9.263% |
| 2026-08-03 | 19.00 | 19.10 | 18.91 | 18.99 | -0.263% | 7,851 | -9.215% |
| 2026-07-31 | 18.76 | 19.05 | 18.76 | 19.04 | +0.847% | 81,878 | -9.454% |
| 2026-07-30 | 18.66 | 18.88 | 18.66 | 18.88 | +0.426% | 7,802 | -8.686% |
| 2026-07-29 | 18.68 | 18.82 | 18.66 | 18.80 | +0.106% | 16,182 | -8.298% |
| 2026-07-28 | 18.64 | 18.79 | 18.64 | 18.78 | +0.428% | 13,105 | -8.200% |
| 2026-07-27 | 18.67 | 18.74 | 18.65 | 18.70 | +0.268% | 16,648 | -7.807% |
| 2026-07-24 | 18.77 | 18.77 | 18.55 | 18.65 | -0.054% | 77,024 | -7.560% |
| 2026-07-23 | 18.68 | 18.68 | 18.57 | 18.66 | -0.214% | 15,423 | -7.610% |
| 2026-07-22 | 18.79 | 18.79 | 18.68 | 18.70 | -0.585% | 14,645 | -7.807% |
| 2026-07-21 | 18.86 | 18.93 | 18.81 | 18.81 | -0.212% | 10,944 | -8.347% |
| 2026-07-20 | 18.93 | 18.94 | 18.83 | 18.85 | -0.159% | 21,248 | -8.541% |
| 2026-07-17 | 18.84 | 18.90 | 18.83 | 18.88 | -0.369% | 24,695 | -8.686% |
| 2026-07-16 | 18.83 | 19.04 | 18.83 | 18.95 | +0.238% | 44,964 | -9.024% |
| 2026-07-15 | 18.83 | 19.00 | 18.83 | 18.91 | +0.079% | 10,059 | -8.807% |
| 2026-07-14 | 18.86 | 18.97 | 18.83 | 18.89 | -0.053% | 8,297 | -8.735% |
| 2026-07-13 | 19.00 | 19.02 | 18.82 | 18.90 | -0.316% | 10,253 | -8.783% |
| 2026-07-10 | 19.00 | 19.03 | 18.90 | 18.96 | -0.211% | 11,403 | -9.072% |
| 2026-07-09 | 18.89 | 19.03 | 18.89 | 19.00 | +0.582% | 9,339 | -9.263% |
| 2026-07-08 | 19.14 | 19.14 | 18.88 | 18.89 | -0.732% | 23,180 | -8.735% |
| 2026-07-07 | 19.06 | 19.13 | 19.03 | 19.03 | -0.162% | 30,288 | -9.402% |
| 2026-07-06 | 18.89 | 19.09 | 18.89 | 19.06 | +0.527% | 36,471 | -9.549% |
| 2026-07-02 | 18.84 | 18.96 | 18.80 | 18.96 | +0.477% | 12,771 | -9.072% |
| 2026-07-01 | 18.68 | 18.92 | 18.68 | 18.87 | +0.640% | 16,320 | -8.638% |
| 2026-06-30 | 18.69 | 18.79 | 18.57 | 18.75 | +0.482% | 273,525 | -8.053% |
| 2026-06-29 | 18.55 | 18.74 | 18.54 | 18.66 | +0.756% | 27,001 | -7.610% |
| 2026-06-26 | 18.50 | 18.62 | 18.39 | 18.52 | -0.054% | 30,939 | -6.911% |
| 2026-06-25 | 18.61 | 18.70 | 18.53 | 18.53 | -0.643% | 14,599 | -6.962% |
| 2026-06-24 | 18.67 | 18.71 | 18.56 | 18.65 | +0.054% | 23,875 | -7.560% |
| 2026-06-23 | 18.68 | 18.76 | 18.64 | 18.64 | -0.481% | 42,336 | -7.511% |
| 2026-06-22 | 18.90 | 18.95 | 18.73 | 18.73 | -1.004% | 16,792 | -7.955% |
| 2026-06-18 | 18.95 | 18.99 | 18.89 | 18.92 | +0.265% | 29,277 | -8.879% |
| 2026-06-17 | 18.95 | 19.03 | 18.87 | 18.87 | -0.475% | 29,747 | -8.638% |
| 2026-06-16 | 19.02 | 19.03 | 18.92 | 18.96 | -0.315% | 19,369 | -9.072% |
| 2026-06-15 | 18.88 | 19.02 | 18.85 | 19.02 | -0.731% | 21,697 | -9.359% |
| 2026-06-12 | 19.02 | 19.16 | 19.02 | 19.16 | +0.267% | 12,031 | -10.021% |
| 2026-06-11 | 18.93 | 19.16 | 18.93 | 19.11 | +0.945% | 13,748 | -9.780% |
| 2026-06-10 | 18.87 | 18.96 | 18.85 | 18.93 | 0.000% | 21,368 | -8.928% |
| 2026-06-09 | 18.94 | 19.01 | 18.83 | 18.93 | -0.290% | 19,068 | -8.928% |
| 2026-06-08 | 18.98 | 19.06 | 18.91 | 18.98 | -0.026% | 12,745 | -9.191% |
| 2026-06-05 | 18.97 | 19.05 | 18.90 | 18.99 | -0.446% | 15,548 | -9.215% |
| 2026-06-04 | 18.96 | 19.14 | 18.96 | 19.07 | +0.079% | 29,087 | -9.620% |
| 2026-06-03 | 19.06 | 19.20 | 18.91 | 19.06 | -0.418% | 30,142 | -9.549% |
| 2026-06-02 | 19.12 | 19.20 | 19.12 | 19.14 | -0.364% | 16,099 | -9.927% |
| 2026-06-01 | 19.13 | 19.21 | 19.10 | 19.21 | +0.418% | 9,915 | -10.255% |
| 2026-05-29 | 19.28 | 19.28 | 19.13 | 19.13 | -0.778% | 31,544 | -9.880% |
| 2026-05-28 | 19.13 | 19.28 | 19.13 | 19.28 | +0.312% | 4,931 | -10.581% |
| 2026-05-27 | 19.26 | 19.26 | 19.10 | 19.22 | +0.497% | 7,305 | -10.302% |
| 2026-05-26 | 19.08 | 19.21 | 19.07 | 19.13 | +0.210% | 9,347 | -9.856% |
| 2026-05-22 | 19.07 | 19.13 | 18.98 | 19.09 | +0.079% | 5,206 | -9.667% |
| 2026-05-21 | 19.02 | 19.11 | 18.90 | 19.07 | +0.105% | 14,689 | -9.596% |
| 2026-05-20 | 19.03 | 19.17 | 19.03 | 19.05 | -0.262% | 9,495 | -9.501% |
| 2026-05-19 | 19.15 | 19.20 | 19.02 | 19.10 | -0.521% | 21,861 | -9.738% |
| 2026-05-18 | 19.30 | 19.30 | 19.14 | 19.20 | -0.104% | 14,133 | -10.208% |
| 2026-05-15 | 19.27 | 19.30 | 19.20 | 19.22 | -0.774% | 6,051 | -10.302% |
| 2026-05-14 | 19.40 | 19.46 | 19.37 | 19.37 | -0.155% | 23,746 | -10.996% |
| 2026-05-13 | 19.37 | 19.45 | 19.37 | 19.40 | +0.052% | 9,470 | -11.134% |
| 2026-05-12 | 19.45 | 19.45 | 19.39 | 19.39 | -0.206% | 4,932 | -11.088% |
| 2026-05-11 | 19.47 | 19.52 | 19.43 | 19.43 | -0.205% | 9,182 | -11.271% |
| 2026-05-08 | 19.45 | 19.48 | 19.32 | 19.47 | +0.309% | 12,456 | -11.454% |
| 2026-05-07 | 19.30 | 19.43 | 19.30 | 19.41 | +0.310% | 19,029 | -11.180% |
| 2026-05-06 | 19.27 | 19.39 | 19.27 | 19.35 | +0.415% | 6,104 | -10.904% |
| 2026-05-05 | 19.20 | 19.34 | 19.20 | 19.27 | +0.383% | 16,515 | -10.535% |
| 2026-05-04 | 19.24 | 19.35 | 19.17 | 19.20 | -0.485% | 16,186 | -10.192% |
| 2026-05-01 | 19.36 | 19.36 | 19.23 | 19.29 | +0.312% | 5,807 | -10.627% |
| 2026-04-30 | 19.20 | 19.38 | 19.20 | 19.23 | -0.414% | 15,418 | -10.348% |
| 2026-04-29 | 19.29 | 19.38 | 19.28 | 19.31 | -0.360% | 10,546 | -10.720% |
| 2026-04-28 | 19.27 | 19.41 | 19.27 | 19.38 | -0.105% | 6,450 | -11.041% |
| 2026-04-27 | 19.44 | 19.47 | 19.30 | 19.40 | -0.077% | 9,166 | -11.134% |
| 2026-04-24 | 19.39 | 19.45 | 19.26 | 19.41 | +0.284% | 10,076 | -11.203% |
| 2026-04-23 | 19.24 | 19.39 | 19.24 | 19.36 | +0.155% | 13,676 | -10.950% |
| 2026-04-22 | 19.21 | 19.38 | 19.21 | 19.33 | +0.363% | 6,972 | -10.812% |
| 2026-04-21 | 19.20 | 19.39 | 19.20 | 19.26 | -0.362% | 7,458 | -10.488% |
| 2026-04-20 | 19.19 | 19.33 | 19.19 | 19.33 | +0.311% | 9,503 | -10.812% |
| 2026-04-17 | 19.27 | 19.41 | 19.27 | 19.27 | +0.156% | 18,942 | -10.535% |
| 2026-04-16 | 19.39 | 19.39 | 19.24 | 19.24 | -0.207% | 9,250 | -10.395% |
| 2026-04-15 | 19.15 | 19.35 | 19.15 | 19.28 | +0.417% | 13,546 | -10.581% |
| 2026-04-14 | 19.26 | 19.34 | 19.12 | 19.20 | +0.156% | 9,486 | -10.208% |
| 2026-04-13 | 18.93 | 19.23 | 18.93 | 19.17 | +0.736% | 40,226 | -10.068% |
| 2026-04-10 | 19.11 | 19.12 | 18.96 | 19.03 | -0.053% | 8,087 | -9.406% |
| 2026-04-09 | 19.06 | 19.06 | 18.91 | 19.04 | +0.211% | 11,620 | -9.454% |
| 2026-04-08 | 18.94 | 19.00 | 18.87 | 19.00 | +1.496% | 33,686 | -9.263% |
| 2026-04-07 | 18.72 | 18.74 | 18.63 | 18.72 | 0.000% | 16,954 | -7.906% |
| 2026-04-06 | 18.73 | 18.74 | 18.62 | 18.72 | +0.483% | 14,394 | -7.906% |
| 2026-04-02 | 18.63 | 18.67 | 18.54 | 18.63 | -0.107% | 11,765 | -7.461% |
| 2026-04-01 | 18.61 | 18.77 | 18.54 | 18.65 | +0.215% | 18,276 | -7.560% |
| 2026-03-31 | 18.60 | 18.75 | 18.52 | 18.61 | +0.108% | 395,287 | -7.362% |
| 2026-03-30 | 19.02 | 19.02 | 18.58 | 18.59 | -1.640% | 95,621 | -7.262% |
| 2026-03-27 | 18.98 | 18.98 | 18.68 | 18.90 | -0.683% | 16,072 | -8.783% |
| 2026-03-26 | 19.08 | 19.19 | 18.84 | 19.03 | -0.262% | 15,544 | -9.406% |
| 2026-03-25 | 19.03 | 19.21 | 19.02 | 19.08 | +0.263% | 20,696 | -9.644% |
| 2026-03-24 | 18.90 | 19.12 | 18.90 | 19.03 | -0.105% | 25,037 | -9.406% |
| 2026-03-23 | 18.83 | 19.10 | 18.80 | 19.05 | +0.794% | 17,056 | -9.501% |
| 2026-03-20 | 18.96 | 19.07 | 18.67 | 18.90 | -0.787% | 24,289 | -8.783% |
| 2026-03-19 | 19.00 | 19.13 | 19.00 | 19.05 | -0.105% | 12,224 | -9.501% |
| 2026-03-18 | 19.28 | 19.28 | 19.06 | 19.07 | -0.677% | 9,595 | -9.596% |
| 2026-03-17 | 19.12 | 19.30 | 19.12 | 19.20 | +0.156% | 10,340 | -10.208% |
| 2026-03-16 | 19.14 | 19.27 | 19.10 | 19.17 | -1.287% | 14,015 | -10.068% |
| 2026-03-13 | 19.39 | 19.49 | 19.36 | 19.42 | +0.155% | 13,897 | -11.226% |
| 2026-03-12 | 19.52 | 19.66 | 19.35 | 19.39 | -0.869% | 35,574 | -11.088% |
| 2026-03-11 | 19.63 | 19.71 | 19.55 | 19.56 | -0.711% | 7,941 | -11.861% |
| 2026-03-10 | 19.63 | 19.73 | 19.57 | 19.70 | +0.459% | 20,981 | -12.487% |
| 2026-03-09 | 19.65 | 19.66 | 19.45 | 19.61 | -0.204% | 21,495 | -12.086% |
| 2026-03-06 | 19.68 | 19.73 | 19.60 | 19.65 | -0.557% | 15,289 | -12.265% |
| 2026-03-05 | 19.77 | 19.77 | 19.67 | 19.76 | -0.252% | 7,910 | -12.753% |
| 2026-03-04 | 19.74 | 19.88 | 19.69 | 19.81 | +0.355% | 20,630 | -12.973% |
| 2026-03-03 | 19.87 | 19.87 | 19.69 | 19.74 | -0.953% | 26,672 | -12.665% |
| 2026-03-02 | 19.85 | 19.94 | 19.82 | 19.93 | +0.403% | 16,231 | -13.497% |
| 2026-02-27 | 20.12 | 20.13 | 19.72 | 19.85 | -1.391% | 100,969 | -13.149% |
| 2026-02-26 | 20.05 | 20.13 | 20.05 | 20.13 | -0.050% | 5,332 | -14.357% |
| 2026-02-25 | 20.15 | 20.15 | 20.05 | 20.14 | +0.099% | 4,620 | -14.399% |
| 2026-02-24 | 20.11 | 20.14 | 20.05 | 20.12 | +0.149% | 5,935 | -14.314% |
| 2026-02-23 | 20.25 | 20.25 | 20.09 | 20.09 | -0.741% | 6,462 | -14.186% |
| 2026-02-20 | 20.11 | 20.26 | 20.11 | 20.24 | +0.148% | 10,618 | -14.822% |
| 2026-02-19 | 20.07 | 20.21 | 20.02 | 20.21 | +0.348% | 12,067 | -14.696% |
| 2026-02-18 | 19.96 | 20.17 | 19.96 | 20.14 | +0.399% | 10,809 | -14.399% |
| 2026-02-17 | 19.90 | 20.08 | 19.86 | 20.06 | +0.703% | 19,315 | -14.058% |
| 2026-02-13 | 19.84 | 19.92 | 19.75 | 19.92 | +0.789% | 18,758 | -13.454% |
| 2026-02-12 | 19.76 | 19.87 | 19.67 | 19.76 | -0.282% | 23,814 | -12.771% |
| 2026-02-11 | 19.61 | 19.84 | 19.59 | 19.82 | +0.304% | 12,383 | -13.017% |
| 2026-02-10 | 19.76 | 19.76 | 19.66 | 19.76 | +0.483% | 11,957 | -12.753% |
| 2026-02-09 | 19.64 | 19.71 | 19.57 | 19.66 | +0.434% | 23,750 | -12.332% |
| 2026-02-06 | 19.60 | 19.67 | 19.57 | 19.58 | 0.000% | 12,514 | -11.951% |
| 2026-02-05 | 19.71 | 19.71 | 19.57 | 19.58 | -0.477% | 15,404 | -11.951% |
| 2026-02-04 | 19.68 | 19.74 | 19.65 | 19.67 | +0.121% | 8,083 | -12.371% |
| 2026-02-03 | 19.81 | 19.81 | 19.65 | 19.65 | -0.807% | 13,839 | -12.265% |
| 2026-02-02 | 19.80 | 19.93 | 19.74 | 19.81 | -0.252% | 14,349 | -12.973% |
| 2026-01-30 | 19.78 | 19.91 | 19.71 | 19.86 | +0.354% | 17,823 | -13.192% |
| 2026-01-29 | 19.78 | 19.90 | 19.78 | 19.79 | -0.277% | 27,752 | -12.885% |
| 2026-01-28 | 19.88 | 20.00 | 19.83 | 19.84 | -0.176% | 21,964 | -13.127% |
| 2026-01-27 | 19.95 | 20.00 | 19.87 | 19.88 | -0.367% | 9,555 | -13.280% |
| 2026-01-26 | 19.91 | 20.02 | 19.85 | 19.95 | +0.242% | 25,209 | -13.598% |
| 2026-01-23 | 19.78 | 19.95 | 19.78 | 19.91 | +0.328% | 22,012 | -13.389% |
| 2026-01-22 | 19.79 | 19.87 | 19.64 | 19.84 | +0.329% | 15,192 | -13.105% |
| 2026-01-21 | 19.69 | 19.80 | 19.59 | 19.77 | +0.739% | 15,459 | -12.819% |
| 2026-01-20 | 19.71 | 19.79 | 19.57 | 19.63 | -1.108% | 42,370 | -12.175% |
| 2026-01-16 | 19.88 | 19.88 | 19.75 | 19.85 | -0.101% | 12,200 | -13.149% |
| 2026-01-15 | 19.73 | 19.88 | 19.73 | 19.87 | +0.812% | 38,249 | -13.236% |
| 2026-01-14 | 19.66 | 19.74 | 19.62 | 19.71 | -0.101% | 10,379 | -12.532% |
| 2026-01-13 | 19.62 | 19.73 | 19.57 | 19.73 | +0.561% | 20,147 | -12.620% |
| 2026-01-12 | 19.60 | 19.69 | 19.56 | 19.62 | -0.051% | 20,283 | -12.130% |
| 2026-01-09 | 19.64 | 19.72 | 19.56 | 19.63 | 0.000% | 20,751 | -12.175% |
| 2026-01-08 | 19.68 | 19.74 | 19.56 | 19.63 | -0.557% | 12,686 | -12.175% |
| 2026-01-07 | 19.73 | 19.74 | 19.59 | 19.74 | +0.458% | 29,862 | -12.665% |
| 2026-01-06 | 19.63 | 19.66 | 19.55 | 19.65 | -0.102% | 19,842 | -12.265% |
| 2026-01-05 | 19.58 | 19.88 | 19.58 | 19.67 | +0.460% | 54,667 | -12.354% |
| 2026-01-02 | 19.39 | 19.60 | 19.33 | 19.58 | +1.398% | 34,826 | -11.951% |
| 2025-12-31 | 19.26 | 19.35 | 19.21 | 19.31 | +0.208% | 264,051 | -10.720% |
| 2025-12-30 | 19.30 | 19.30 | 19.24 | 19.27 | -0.310% | 81,836 | -10.535% |
| 2025-12-29 | 19.25 | 19.40 | 19.25 | 19.33 | +0.259% | 32,188 | -10.812% |
| 2025-12-26 | 19.31 | 19.39 | 19.23 | 19.28 | +0.156% | 24,194 | -10.581% |
| 2025-12-24 | 19.27 | 19.31 | 19.21 | 19.25 | -0.104% | 16,270 | -10.442% |
| 2025-12-23 | 19.27 | 19.39 | 19.26 | 19.27 | -0.259% | 48,138 | -10.535% |
| 2025-12-22 | 19.45 | 19.47 | 19.32 | 19.32 | -0.412% | 33,932 | -10.766% |
| 2025-12-19 | 19.50 | 19.54 | 19.39 | 19.40 | -0.716% | 34,334 | -11.134% |
| 2025-12-18 | 19.53 | 19.76 | 19.45 | 19.54 | +0.051% | 41,471 | -11.771% |
| 2025-12-17 | 19.52 | 19.63 | 19.44 | 19.53 | -0.408% | 47,478 | -11.726% |
| 2025-12-16 | 19.44 | 19.61 | 19.44 | 19.61 | +0.564% | 36,901 | -12.086% |
| 2025-12-15 | 19.62 | 19.62 | 19.38 | 19.50 | -1.166% | 55,934 | -11.590% |
| 2025-12-12 | 19.84 | 19.99 | 19.73 | 19.73 | -1.301% | 34,308 | -12.620% |
| 2025-12-11 | 19.81 | 19.99 | 19.81 | 19.99 | +0.909% | 30,892 | -13.757% |
| 2025-12-10 | 19.74 | 19.84 | 19.74 | 19.81 | +0.355% | 54,372 | -12.973% |
| 2025-12-09 | 19.63 | 19.84 | 19.63 | 19.74 | +0.509% | 85,423 | -12.665% |
| 2025-12-08 | 19.65 | 19.76 | 19.56 | 19.64 | +0.051% | 49,193 | -12.220% |
| 2025-12-05 | 19.73 | 19.75 | 19.52 | 19.63 | -0.608% | 34,038 | -12.175% |
| 2025-12-04 | 19.64 | 19.75 | 19.56 | 19.75 | +0.101% | 23,443 | -12.709% |
| 2025-12-03 | 19.63 | 19.76 | 19.63 | 19.73 | 0.000% | 30,135 | -12.620% |
| 2025-12-02 | 19.82 | 19.82 | 19.55 | 19.73 | -0.202% | 20,339 | -12.620% |
| 2025-12-01 | 19.67 | 19.83 | 19.67 | 19.77 | +0.203% | 32,704 | -12.797% |
| 2025-11-28 | 19.84 | 19.85 | 19.73 | 19.73 | -0.554% | 41,773 | -12.620% |
| 2025-11-26 | 19.76 | 19.89 | 19.74 | 19.84 | +0.303% | 18,246 | -13.105% |
| 2025-11-25 | 19.80 | 19.94 | 19.67 | 19.78 | +0.101% | 19,708 | -12.841% |
| 2025-11-24 | 19.70 | 19.84 | 19.70 | 19.76 | +0.203% | 11,488 | -12.753% |
| 2025-11-21 | 19.62 | 19.78 | 19.62 | 19.72 | +0.415% | 23,386 | -12.576% |
| 2025-11-20 | 19.73 | 19.86 | 19.62 | 19.64 | -0.413% | 26,455 | -12.213% |
| 2025-11-19 | 19.74 | 19.74 | 19.65 | 19.72 | -0.101% | 21,355 | -12.576% |
| 2025-11-18 | 19.62 | 19.76 | 19.62 | 19.74 | 0.000% | 23,934 | -12.665% |
| 2025-11-17 | 19.92 | 19.95 | 19.60 | 19.74 | -0.704% | 23,105 | -12.665% |
| 2025-11-14 | 19.93 | 20.01 | 19.86 | 19.88 | +0.101% | 20,919 | -13.280% |
| 2025-11-13 | 20.09 | 20.09 | 19.82 | 19.86 | -0.907% | 17,522 | -13.192% |
| 2025-11-12 | 20.21 | 20.21 | 20.04 | 20.04 | -0.685% | 10,819 | -13.980% |
| 2025-11-11 | 20.25 | 20.28 | 20.08 | 20.18 | +0.051% | 18,366 | -14.569% |
| 2025-11-10 | 20.24 | 20.24 | 20.01 | 20.17 | +0.397% | 11,884 | -14.525% |
| 2025-11-07 | 20.10 | 20.18 | 20.01 | 20.09 | -0.248% | 15,801 | -14.186% |
| 2025-11-06 | 20.14 | 20.31 | 20.11 | 20.14 | -0.297% | 11,007 | -14.399% |
| 2025-11-05 | 20.14 | 20.26 | 20.14 | 20.20 | +0.298% | 10,202 | -14.653% |
| 2025-11-04 | 20.21 | 20.23 | 20.10 | 20.14 | -0.739% | 17,724 | -14.399% |
| 2025-11-03 | 20.46 | 20.46 | 20.22 | 20.29 | -0.490% | 15,163 | -15.032% |
| 2025-10-31 | 20.80 | 20.88 | 20.35 | 20.39 | -1.450% | 44,425 | -15.449% |
| 2025-10-30 | 20.90 | 20.92 | 20.59 | 20.69 | -1.265% | 11,703 | -16.675% |
| 2025-10-29 | 21.06 | 21.06 | 20.90 | 20.95 | -0.350% | 11,556 | -17.728% |
| 2025-10-28 | 21.02 | 21.13 | 20.99 | 21.03 | +0.279% | 11,612 | -18.016% |
| 2025-10-27 | 21.11 | 21.11 | 20.97 | 20.97 | -0.231% | 13,011 | -17.787% |
| 2025-10-24 | 20.98 | 21.15 | 20.97 | 21.02 | +0.184% | 7,985 | -17.977% |
| 2025-10-23 | 21.07 | 21.09 | 20.97 | 20.98 | -0.353% | 6,376 | -17.827% |
| 2025-10-22 | 21.16 | 21.16 | 20.98 | 21.05 | -0.169% | 11,629 | -18.116% |
| 2025-10-21 | 20.98 | 21.16 | 20.98 | 21.09 | +0.405% | 5,180 | -18.255% |
| 2025-10-20 | 20.97 | 21.08 | 20.97 | 21.00 | +0.647% | 8,945 | -17.924% |
| 2025-10-17 | 21.01 | 21.01 | 20.85 | 20.87 | -0.334% | 10,143 | -17.393% |
| 2025-10-16 | 20.76 | 21.03 | 20.76 | 20.94 | +0.528% | 15,713 | -17.670% |
| 2025-10-15 | 20.75 | 20.85 | 20.75 | 20.83 | +0.725% | 12,378 | -17.235% |
| 2025-10-14 | 20.70 | 20.81 | 20.49 | 20.68 | +0.242% | 7,853 | -16.634% |
| 2025-10-13 | 20.47 | 20.80 | 20.47 | 20.63 | +0.048% | 6,417 | -16.432% |
| 2025-10-10 | 20.84 | 21.28 | 20.46 | 20.62 | -1.165% | 15,371 | -16.392% |
| 2025-10-09 | 20.95 | 21.02 | 20.75 | 20.86 | -0.794% | 12,444 | -17.366% |
| 2025-10-08 | 21.17 | 21.17 | 21.03 | 21.03 | -0.709% | 14,476 | -18.022% |
| 2025-10-07 | 21.18 | 21.28 | 21.12 | 21.18 | -0.141% | 14,903 | -18.603% |
| 2025-10-06 | 21.11 | 21.23 | 21.06 | 21.21 | -0.188% | 12,864 | -18.718% |
| 2025-10-03 | 21.26 | 21.26 | 21.16 | 21.25 | +0.520% | 9,652 | -18.871% |
| 2025-10-02 | 21.24 | 21.24 | 21.06 | 21.14 | -0.024% | 8,965 | -18.448% |
| 2025-10-01 | 21.02 | 21.16 | 20.97 | 21.14 | +1.172% | 8,917 | -18.468% |
| 2025-09-30 | 21.13 | 21.14 | 20.85 | 20.90 | -0.524% | 37,415 | -17.512% |
| 2025-09-29 | 21.04 | 21.09 | 20.89 | 21.01 | +0.095% | 42,559 | -17.944% |
| 2025-09-26 | 20.95 | 21.04 | 20.90 | 20.99 | +0.431% | 61,417 | -17.866% |
| 2025-09-25 | 20.65 | 20.98 | 20.57 | 20.90 | +1.137% | 273,333 | -17.512% |
| 2025-09-24 | 20.75 | 20.75 | 20.58 | 20.67 | -0.169% | 15,135 | -16.574% |
| 2025-09-23 | 20.65 | 20.71 | 20.64 | 20.70 | +0.048% | 11,973 | -16.715% |
| 2025-09-22 | 20.62 | 20.69 | 20.61 | 20.69 | -0.193% | 12,806 | -16.675% |
| 2025-09-19 | 20.61 | 20.73 | 20.59 | 20.73 | 0.000% | 31,349 | -16.836% |
| 2025-09-18 | 20.67 | 20.74 | 20.54 | 20.73 | +0.097% | 20,416 | -16.836% |
| 2025-09-17 | 20.55 | 20.71 | 20.40 | 20.71 | +0.877% | 56,906 | -16.755% |
| 2025-09-16 | 20.51 | 20.57 | 20.50 | 20.53 | -0.146% | 22,881 | -16.025% |
| 2025-09-15 | 20.55 | 20.63 | 20.44 | 20.56 | -1.391% | 36,612 | -16.148% |
| 2025-09-12 | 20.86 | 20.86 | 20.69 | 20.85 | -0.096% | 14,178 | -17.314% |
| 2025-09-11 | 20.65 | 20.99 | 20.65 | 20.87 | +1.262% | 51,584 | -17.393% |
| 2025-09-10 | 20.58 | 20.61 | 20.50 | 20.61 | +0.733% | 14,835 | -16.351% |
| 2025-09-09 | 20.25 | 20.49 | 20.25 | 20.46 | +0.491% | 37,068 | -15.738% |
| 2025-09-08 | 20.21 | 20.39 | 20.21 | 20.36 | +1.092% | 40,937 | -15.324% |
| 2025-09-05 | 20.00 | 20.15 | 19.95 | 20.14 | +1.410% | 23,502 | -14.399% |
| 2025-09-04 | 19.78 | 19.86 | 19.74 | 19.86 | +0.557% | 15,652 | -13.192% |
| 2025-09-03 | 19.73 | 19.82 | 19.62 | 19.75 | +0.152% | 9,743 | -12.709% |
| 2025-09-02 | 19.68 | 19.78 | 19.67 | 19.72 | +0.203% | 11,948 | -12.576% |
| 2025-08-29 | 19.79 | 19.87 | 19.66 | 19.68 | -0.906% | 66,087 | -12.398% |
| 2025-08-28 | 19.79 | 19.90 | 19.77 | 19.86 | +0.303% | 213,493 | -13.192% |
| 2025-08-27 | 19.90 | 19.98 | 19.73 | 19.80 | -0.552% | 124,745 | -12.929% |
| 2025-08-26 | 20.00 | 20.00 | 19.86 | 19.91 | -0.748% | 19,151 | -13.410% |
| 2025-08-25 | 19.94 | 20.10 | 19.94 | 20.06 | +0.100% | 34,045 | -14.058% |
| 2025-08-22 | 19.85 | 20.07 | 19.85 | 20.04 | +0.957% | 61,168 | -13.972% |
| 2025-08-21 | 19.86 | 19.96 | 19.78 | 19.85 | -0.251% | 21,037 | -13.149% |
| 2025-08-20 | 19.89 | 19.93 | 19.88 | 19.90 | -0.201% | 37,382 | -13.367% |
| 2025-08-19 | 19.94 | 20.04 | 19.90 | 19.94 | +0.075% | 18,377 | -13.541% |
| 2025-08-18 | 19.95 | 19.98 | 19.93 | 19.93 | +0.020% | 5,166 | -13.476% |
| 2025-08-15 | 19.93 | 20.01 | 19.89 | 19.92 | -0.095% | 10,356 | -13.459% |
| 2025-08-14 | 20.04 | 20.04 | 19.86 | 19.94 | -0.300% | 8,293 | -13.541% |
| 2025-08-13 | 19.88 | 20.05 | 19.86 | 20.00 | +0.756% | 13,498 | -13.800% |
| 2025-08-12 | 19.71 | 19.88 | 19.71 | 19.85 | +0.430% | 6,042 | -13.149% |
| 2025-08-11 | 19.77 | 19.84 | 19.69 | 19.77 | +0.025% | 6,495 | -12.775% |
| 2025-08-08 | 19.69 | 19.76 | 19.64 | 19.76 | +0.560% | 14,935 | -12.753% |
| 2025-08-07 | 19.82 | 19.82 | 19.65 | 19.65 | -0.456% | 7,579 | -12.265% |
| 2025-08-06 | 19.85 | 19.85 | 19.63 | 19.74 | -0.704% | 12,242 | -12.665% |
| 2025-08-05 | 19.93 | 20.02 | 19.84 | 19.88 | -0.501% | 10,300 | -13.280% |
| 2025-08-04 | 19.82 | 19.99 | 19.62 | 19.98 | +1.113% | 24,259 | -13.714% |
| 2025-08-01 | 19.75 | 19.78 | 19.64 | 19.76 | +0.051% | 11,063 | -12.753% |
| 2025-07-31 | 19.43 | 19.76 | 19.43 | 19.75 | +1.334% | 59,223 | -12.709% |
| 2025-07-30 | 19.38 | 19.49 | 19.32 | 19.49 | +0.360% | 11,419 | -11.544% |
| 2025-07-29 | 19.30 | 19.44 | 19.30 | 19.42 | +0.726% | 8,596 | -11.226% |
| 2025-07-28 | 19.31 | 19.36 | 19.25 | 19.28 | -0.207% | 18,641 | -10.581% |
| 2025-07-25 | 19.30 | 19.39 | 19.25 | 19.32 | +0.052% | 34,884 | -10.766% |
| 2025-07-24 | 19.35 | 19.35 | 19.16 | 19.31 | -0.104% | 10,947 | -10.719% |
| 2025-07-23 | 19.46 | 19.46 | 19.31 | 19.33 | -0.207% | 9,534 | -10.812% |
| 2025-07-22 | 19.42 | 19.42 | 19.31 | 19.37 | -0.257% | 9,671 | -10.996% |
| 2025-07-21 | 19.58 | 19.63 | 19.38 | 19.42 | -0.103% | 16,611 | -11.226% |
| 2025-07-18 | 19.51 | 19.59 | 19.40 | 19.44 | -0.613% | 6,461 | -11.317% |
| 2025-07-17 | 19.20 | 19.58 | 19.20 | 19.56 | +1.558% | 67,970 | -11.861% |
| 2025-07-16 | 19.42 | 19.42 | 19.23 | 19.26 | -0.517% | 18,326 | -10.488% |
| 2025-07-15 | 19.60 | 19.60 | 19.36 | 19.36 | -1.022% | 15,295 | -10.950% |
| 2025-07-14 | 19.54 | 19.66 | 19.44 | 19.56 | -0.255% | 16,170 | -11.861% |
| 2025-07-11 | 19.66 | 19.66 | 19.53 | 19.61 | -0.406% | 12,902 | -12.086% |
| 2025-07-10 | 19.62 | 19.77 | 19.62 | 19.69 | +0.051% | 13,654 | -12.443% |
| 2025-07-09 | 19.56 | 19.70 | 19.56 | 19.68 | +0.820% | 13,774 | -12.398% |
| 2025-07-08 | 19.38 | 19.53 | 19.38 | 19.52 | +0.205% | 15,778 | -11.680% |
| 2025-07-07 | 19.46 | 19.55 | 19.44 | 19.48 | -0.511% | 10,814 | -11.499% |
| 2025-07-03 | 19.48 | 19.59 | 19.48 | 19.58 | +0.410% | 10,771 | -11.951% |
| 2025-07-02 | 19.37 | 19.50 | 19.25 | 19.50 | +0.679% | 13,561 | -11.590% |
| 2025-07-01 | 19.17 | 19.38 | 19.17 | 19.37 | +1.300% | 28,397 | -10.989% |
| 2025-06-30 | 19.48 | 19.48 | 19.11 | 19.12 | -1.086% | 99,697 | -9.833% |
| 2025-06-27 | 19.47 | 19.50 | 19.33 | 19.33 | -0.566% | 25,191 | -10.812% |
| 2025-06-26 | 19.35 | 19.44 | 18.69 | 19.44 | +0.751% | 7,542 | -11.317% |
| 2025-06-25 | 19.25 | 19.35 | 19.23 | 19.30 | +0.026% | 20,163 | -10.650% |
| 2025-06-24 | 19.06 | 19.30 | 19.06 | 19.29 | +1.180% | 16,869 | -10.627% |
| 2025-06-23 | 19.03 | 19.12 | 19.01 | 19.07 | +0.184% | 13,668 | -9.573% |
| 2025-06-20 | 19.01 | 19.15 | 19.01 | 19.03 | +0.105% | 16,122 | -9.406% |
| 2025-06-18 | 19.03 | 19.09 | 19.01 | 19.01 | -0.210% | 5,506 | -9.311% |
| 2025-06-17 | 18.95 | 19.07 | 18.93 | 19.05 | +0.422% | 17,937 | -9.501% |
| 2025-06-16 | 19.18 | 19.18 | 18.85 | 18.97 | -0.681% | 68,740 | -9.120% |
| 2025-06-13 | 19.11 | 19.18 | 18.98 | 19.10 | -0.521% | 9,713 | -9.738% |
| 2025-06-12 | 19.20 | 19.20 | 19.06 | 19.20 | -1.235% | 21,225 | -10.208% |
| 2025-06-11 | 19.50 | 19.58 | 19.38 | 19.44 | -0.308% | 9,919 | -11.317% |
| 2025-06-10 | 19.40 | 19.50 | 19.40 | 19.50 | +0.360% | 7,171 | -11.590% |
| 2025-06-09 | 19.33 | 19.92 | 19.33 | 19.43 | +0.258% | 10,659 | -11.271% |
| 2025-06-06 | 19.41 | 19.48 | 19.36 | 19.38 | -0.155% | 10,932 | -11.042% |
| 2025-06-05 | 19.45 | 19.55 | 19.41 | 19.41 | -0.410% | 8,653 | -11.180% |
| 2025-06-04 | 19.41 | 19.50 | 19.41 | 19.49 | +0.724% | 12,773 | -11.544% |
| 2025-06-03 | 19.31 | 19.42 | 19.31 | 19.35 | +0.182% | 4,643 | -10.904% |
| 2025-06-02 | 19.42 | 19.47 | 19.25 | 19.31 | -0.387% | 15,250 | -10.742% |
| 2025-05-30 | 19.41 | 19.48 | 19.39 | 19.39 | 0.000% | 46,040 | -11.088% |
| 2025-05-29 | 19.40 | 19.54 | 19.38 | 19.39 | -0.308% | 6,332 | -11.088% |
| 2025-05-28 | 19.47 | 19.47 | 19.36 | 19.45 | -0.052% | 11,698 | -11.362% |
| 2025-05-27 | 19.32 | 19.50 | 19.32 | 19.46 | +0.881% | 22,981 | -11.408% |
| 2025-05-23 | 19.26 | 19.34 | 19.23 | 19.29 | -0.362% | 9,291 | -10.627% |
| 2025-05-22 | 19.32 | 19.48 | 19.27 | 19.36 | +0.311% | 17,837 | -10.950% |
| 2025-05-21 | 19.58 | 19.58 | 19.27 | 19.30 | -1.581% | 11,233 | -10.674% |
| 2025-05-20 | 19.63 | 19.73 | 19.58 | 19.61 | -0.305% | 8,983 | -12.086% |
| 2025-05-19 | 19.64 | 19.68 | 19.50 | 19.67 | -0.355% | 16,673 | -12.354% |
| 2025-05-16 | 19.66 | 19.74 | 19.61 | 19.74 | +0.254% | 6,241 | -12.665% |
| 2025-05-15 | 19.66 | 19.76 | 19.51 | 19.69 | +0.255% | 13,473 | -12.443% |
| 2025-05-14 | 19.74 | 19.74 | 19.58 | 19.64 | -0.550% | 14,776 | -12.220% |
| 2025-05-13 | 19.69 | 19.75 | 19.60 | 19.75 | +0.145% | 6,961 | -12.703% |
| 2025-05-12 | 19.67 | 19.87 | 19.67 | 19.72 | +0.255% | 10,864 | -12.576% |
| 2025-05-09 | 19.61 | 19.72 | 19.55 | 19.67 | +0.459% | 15,697 | -12.353% |
| 2025-05-08 | 19.71 | 19.75 | 19.58 | 19.58 | -0.153% | 7,910 | -11.951% |
| 2025-05-07 | 19.60 | 19.80 | 19.60 | 19.61 | +0.039% | 10,442 | -12.086% |
| 2025-05-06 | 19.59 | 19.64 | 19.48 | 19.60 | +0.444% | 6,599 | -12.052% |
| 2025-05-05 | 19.56 | 19.75 | 19.52 | 19.52 | -0.935% | 18,474 | -11.661% |
| 2025-05-02 | 19.51 | 19.75 | 19.51 | 19.70 | +0.639% | 10,763 | -12.487% |
| 2025-05-01 | 19.63 | 19.68 | 19.51 | 19.57 | -0.280% | 12,205 | -11.928% |
| 2025-04-30 | 19.83 | 19.83 | 19.58 | 19.63 | -1.108% | 16,500 | -12.175% |
| 2025-04-29 | 19.89 | 19.96 | 19.67 | 19.85 | -0.201% | 9,833 | -13.149% |
| 2025-04-28 | 19.82 | 19.93 | 19.82 | 19.89 | +0.100% | 7,760 | -13.323% |
| 2025-04-25 | 19.92 | 19.92 | 19.75 | 19.87 | +0.050% | 9,965 | -13.236% |
| 2025-04-24 | 19.76 | 19.92 | 19.74 | 19.86 | +0.557% | 11,069 | -13.192% |
| 2025-04-23 | 19.80 | 19.90 | 19.75 | 19.75 | +0.663% | 11,174 | -12.709% |
| 2025-04-22 | 19.53 | 19.64 | 19.42 | 19.62 | +0.874% | 19,187 | -12.130% |
| 2025-04-21 | 19.50 | 19.50 | 19.31 | 19.45 | -0.103% | 18,128 | -11.362% |
| 2025-04-17 | 19.43 | 19.54 | 19.36 | 19.47 | +0.156% | 14,722 | -11.454% |
| 2025-04-16 | 19.30 | 19.44 | 19.25 | 19.44 | +0.497% | 30,343 | -11.315% |
| 2025-04-15 | 19.38 | 19.48 | 19.24 | 19.34 | +0.173% | 29,324 | -10.874% |
| 2025-04-14 | 19.31 | 19.51 | 19.27 | 19.31 | 0.000% | 30,001 | -10.720% |