PSA/PJ
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.700% Cumulative Preferred Share of Beneficial Interest, Series J
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.53USD-0.362%(-0.06)13,166
After-hoursOct 2, 2026 4:10:30 PM EDT
16.53USD0.000%(0.00)
PSA/PJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.61 | 17.02 | 16.46 | 16.53 | -0.362% | 13,166 | 0.000% |
| 2026-10-01 | 16.50 | 16.64 | 16.28 | 16.59 | 0.000% | 29,566 | -0.362% |
| 2026-09-30 | 16.65 | 16.74 | 16.49 | 16.59 | +0.242% | 236,918 | -0.362% |
| 2026-09-29 | 16.70 | 16.79 | 16.39 | 16.55 | -0.601% | 28,957 | -0.121% |
| 2026-09-28 | 16.82 | 16.82 | 16.65 | 16.65 | -0.656% | 23,501 | -0.721% |
| 2026-09-25 | 16.69 | 16.85 | 16.69 | 16.76 | -0.060% | 29,909 | -1.372% |
| 2026-09-24 | 16.69 | 16.99 | 16.54 | 16.77 | -0.119% | 32,249 | -1.431% |
| 2026-09-23 | 16.88 | 16.88 | 16.69 | 16.79 | -0.474% | 31,466 | -1.549% |
| 2026-09-22 | 16.96 | 17.23 | 16.87 | 16.87 | -0.648% | 12,790 | -2.015% |
| 2026-09-21 | 17.11 | 17.44 | 16.95 | 16.98 | -0.294% | 19,280 | -2.650% |
| 2026-09-18 | 17.40 | 17.40 | 16.91 | 17.03 | 0.000% | 21,331 | -2.936% |
| 2026-09-17 | 16.92 | 17.11 | 16.87 | 17.03 | +0.966% | 18,159 | -2.936% |
| 2026-09-16 | 16.70 | 17.01 | 16.70 | 16.87 | +0.101% | 10,299 | -1.998% |
| 2026-09-15 | 17.03 | 17.08 | 16.75 | 16.85 | -3.105% | 28,853 | -1.899% |
| 2026-09-14 | 17.34 | 17.46 | 17.20 | 17.39 | +0.404% | 23,257 | -4.945% |
| 2026-09-11 | 17.30 | 17.78 | 17.30 | 17.32 | +0.231% | 24,556 | -4.561% |
| 2026-09-10 | 17.20 | 17.36 | 17.19 | 17.28 | +0.058% | 36,663 | -4.340% |
| 2026-09-09 | 17.32 | 17.64 | 17.27 | 17.27 | -0.056% | 24,966 | -4.285% |
| 2026-09-08 | 17.26 | 17.39 | 17.26 | 17.28 | +0.318% | 10,564 | -4.339% |
| 2026-09-04 | 17.31 | 17.62 | 17.15 | 17.23 | -0.949% | 7,531 | -4.035% |
| 2026-09-03 | 17.39 | 17.49 | 17.36 | 17.39 | +0.231% | 8,338 | -4.945% |
| 2026-09-02 | 17.32 | 17.48 | 17.31 | 17.35 | +0.087% | 15,703 | -4.726% |
| 2026-09-01 | 17.42 | 17.66 | 17.31 | 17.34 | -1.450% | 11,518 | -4.644% |
| 2026-08-31 | 17.53 | 17.59 | 17.38 | 17.59 | -0.227% | 20,080 | -6.026% |
| 2026-08-28 | 17.55 | 17.64 | 17.55 | 17.63 | -0.057% | 5,035 | -6.239% |
| 2026-08-27 | 17.67 | 17.67 | 17.53 | 17.64 | +0.513% | 3,953 | -6.293% |
| 2026-08-26 | 17.61 | 17.68 | 17.54 | 17.55 | -0.318% | 9,427 | -5.812% |
| 2026-08-25 | 17.55 | 17.70 | 17.55 | 17.61 | +0.663% | 250,479 | -6.112% |
| 2026-08-24 | 17.50 | 17.65 | 17.46 | 17.49 | +0.229% | 9,633 | -5.489% |
| 2026-08-21 | 17.48 | 17.85 | 17.45 | 17.45 | -0.570% | 168,574 | -5.272% |
| 2026-08-20 | 17.50 | 17.77 | 17.50 | 17.55 | -0.284% | 52,682 | -5.812% |
| 2026-08-19 | 17.68 | 17.85 | 17.60 | 17.60 | -0.127% | 8,465 | -6.080% |
| 2026-08-18 | 17.75 | 17.81 | 17.53 | 17.62 | -1.275% | 7,254 | -6.199% |
| 2026-08-17 | 18.02 | 18.02 | 17.82 | 17.85 | -0.612% | 6,974 | -7.395% |
| 2026-08-14 | 17.96 | 18.05 | 17.95 | 17.96 | 0.000% | 6,318 | -7.962% |
| 2026-08-13 | 17.99 | 18.06 | 17.96 | 17.96 | -0.300% | 5,059 | -7.962% |
| 2026-08-12 | 17.92 | 18.02 | 17.91 | 18.01 | +0.637% | 11,161 | -8.238% |
| 2026-08-11 | 18.15 | 18.15 | 17.88 | 17.90 | -0.721% | 6,479 | -7.654% |
| 2026-08-10 | 18.04 | 18.09 | 18.01 | 18.03 | -0.111% | 4,867 | -8.319% |
| 2026-08-07 | 18.04 | 18.10 | 18.04 | 18.05 | -0.055% | 9,238 | -8.421% |
| 2026-08-06 | 18.23 | 18.23 | 18.02 | 18.06 | -0.386% | 5,590 | -8.472% |
| 2026-08-05 | 18.18 | 18.23 | 18.12 | 18.13 | -0.275% | 9,997 | -8.825% |
| 2026-08-04 | 18.21 | 18.32 | 18.17 | 18.18 | -0.110% | 7,867 | -9.076% |
| 2026-08-03 | 18.19 | 18.23 | 18.14 | 18.20 | +0.110% | 17,652 | -9.176% |
| 2026-07-31 | 17.93 | 18.23 | 17.93 | 18.18 | +1.225% | 76,238 | -9.076% |
| 2026-07-30 | 18.00 | 18.05 | 17.91 | 17.96 | +0.223% | 5,839 | -7.962% |
| 2026-07-29 | 17.92 | 18.02 | 17.90 | 17.92 | -0.174% | 5,600 | -7.757% |
| 2026-07-28 | 17.97 | 18.19 | 17.95 | 17.95 | -0.271% | 9,742 | -7.917% |
| 2026-07-27 | 18.04 | 18.04 | 17.97 | 18.00 | -0.166% | 9,762 | -8.167% |
| 2026-07-24 | 18.00 | 18.05 | 17.98 | 18.03 | -0.111% | 141,777 | -8.319% |
| 2026-07-23 | 18.04 | 18.11 | 17.99 | 18.05 | -0.294% | 38,598 | -8.421% |
| 2026-07-22 | 18.13 | 18.13 | 18.05 | 18.10 | -0.037% | 34,913 | -8.691% |
| 2026-07-21 | 18.11 | 18.18 | 18.04 | 18.11 | -0.060% | 11,508 | -8.724% |
| 2026-07-20 | 18.12 | 18.23 | 18.11 | 18.12 | -0.270% | 7,399 | -8.779% |
| 2026-07-17 | 18.09 | 18.21 | 18.09 | 18.17 | 0.000% | 9,675 | -9.026% |
| 2026-07-16 | 18.16 | 18.21 | 18.15 | 18.17 | 0.000% | 87,072 | -9.026% |
| 2026-07-15 | 18.12 | 18.18 | 18.06 | 18.17 | +0.526% | 14,931 | -9.026% |
| 2026-07-14 | 18.06 | 18.13 | 18.06 | 18.07 | -0.083% | 7,691 | -8.548% |
| 2026-07-13 | 18.06 | 18.11 | 18.06 | 18.09 | -0.604% | 5,351 | -8.624% |
| 2026-07-10 | 18.19 | 18.27 | 18.15 | 18.20 | +0.055% | 2,562 | -9.176% |
| 2026-07-09 | 18.18 | 18.26 | 18.18 | 18.19 | -0.329% | 8,583 | -9.126% |
| 2026-07-08 | 18.22 | 18.28 | 18.18 | 18.25 | -0.055% | 15,678 | -9.425% |
| 2026-07-07 | 18.15 | 18.29 | 18.15 | 18.26 | +0.440% | 57,147 | -9.474% |
| 2026-07-06 | 18.25 | 18.25 | 18.18 | 18.18 | +0.553% | 11,097 | -9.076% |
| 2026-07-02 | 18.07 | 18.19 | 18.07 | 18.08 | -0.110% | 25,173 | -8.573% |
| 2026-07-01 | 17.98 | 18.11 | 17.98 | 18.10 | +0.780% | 69,630 | -8.674% |
| 2026-06-30 | 17.92 | 18.04 | 17.91 | 17.96 | +0.335% | 352,524 | -7.962% |
| 2026-06-29 | 17.96 | 17.98 | 17.83 | 17.90 | -0.112% | 115,796 | -7.654% |
| 2026-06-26 | 17.88 | 17.97 | 17.83 | 17.92 | -0.389% | 42,931 | -7.757% |
| 2026-06-25 | 18.06 | 18.06 | 17.92 | 17.99 | 0.000% | 24,792 | -8.116% |
| 2026-06-24 | 18.02 | 18.09 | 17.86 | 17.99 | +0.056% | 67,439 | -8.116% |
| 2026-06-23 | 17.97 | 18.12 | 17.96 | 17.98 | -0.498% | 12,103 | -8.065% |
| 2026-06-22 | 18.25 | 18.35 | 18.07 | 18.07 | -0.986% | 13,701 | -8.522% |
| 2026-06-18 | 18.23 | 18.35 | 18.22 | 18.25 | +0.055% | 18,672 | -9.425% |
| 2026-06-17 | 18.18 | 18.28 | 18.18 | 18.24 | +0.165% | 16,030 | -9.375% |
| 2026-06-16 | 18.22 | 18.24 | 18.14 | 18.21 | 0.000% | 22,965 | -9.226% |
| 2026-06-15 | 18.14 | 18.26 | 18.07 | 18.21 | -0.546% | 16,361 | -9.226% |
| 2026-06-12 | 18.28 | 18.35 | 18.26 | 18.31 | +0.219% | 11,530 | -9.721% |
| 2026-06-11 | 18.25 | 18.36 | 18.25 | 18.27 | +0.274% | 25,223 | -9.524% |
| 2026-06-10 | 18.22 | 18.33 | 18.19 | 18.22 | +0.220% | 28,249 | -9.276% |
| 2026-06-09 | 18.19 | 18.21 | 18.10 | 18.18 | +0.248% | 17,240 | -9.076% |
| 2026-06-08 | 18.11 | 18.18 | 18.11 | 18.14 | +0.138% | 8,914 | -8.850% |
| 2026-06-05 | 18.18 | 18.23 | 18.10 | 18.11 | -0.495% | 57,311 | -8.724% |
| 2026-06-04 | 18.11 | 18.31 | 18.10 | 18.20 | +0.138% | 34,739 | -9.176% |
| 2026-06-03 | 18.17 | 18.31 | 18.10 | 18.18 | -0.302% | 24,099 | -9.051% |
| 2026-06-02 | 18.24 | 18.30 | 18.23 | 18.23 | -0.164% | 12,491 | -9.325% |
| 2026-06-01 | 18.25 | 18.32 | 18.22 | 18.26 | +0.055% | 3,053 | -9.474% |
| 2026-05-29 | 18.37 | 18.38 | 18.25 | 18.25 | -0.653% | 24,829 | -9.425% |
| 2026-05-28 | 18.23 | 18.38 | 18.23 | 18.37 | +0.322% | 4,846 | -10.016% |
| 2026-05-27 | 18.25 | 18.36 | 18.21 | 18.31 | +0.335% | 6,880 | -9.727% |
| 2026-05-26 | 18.20 | 18.29 | 18.17 | 18.25 | +0.385% | 7,523 | -9.425% |
| 2026-05-22 | 18.23 | 18.23 | 18.10 | 18.18 | -0.165% | 2,370 | -9.076% |
| 2026-05-21 | 18.23 | 18.27 | 18.11 | 18.21 | -0.492% | 9,464 | -9.226% |
| 2026-05-20 | 18.20 | 18.30 | 18.20 | 18.30 | +0.219% | 4,595 | -9.672% |
| 2026-05-19 | 18.17 | 18.32 | 18.12 | 18.26 | -0.328% | 16,091 | -9.474% |
| 2026-05-18 | 18.29 | 18.34 | 18.23 | 18.32 | -0.027% | 5,754 | -9.771% |
| 2026-05-15 | 18.35 | 18.46 | 18.29 | 18.32 | -0.731% | 11,786 | -9.795% |
| 2026-05-14 | 18.48 | 18.54 | 18.46 | 18.46 | -0.539% | 9,423 | -10.455% |
| 2026-05-13 | 18.57 | 18.57 | 18.50 | 18.56 | +0.108% | 16,797 | -10.937% |
| 2026-05-12 | 18.59 | 18.60 | 18.50 | 18.54 | -0.376% | 11,369 | -10.841% |
| 2026-05-11 | 18.51 | 18.61 | 18.46 | 18.61 | +0.486% | 10,211 | -11.177% |
| 2026-05-08 | 18.49 | 18.57 | 18.44 | 18.52 | +0.119% | 7,878 | -10.745% |
| 2026-05-07 | 18.52 | 18.54 | 18.48 | 18.50 | +0.043% | 11,323 | -10.639% |
| 2026-05-06 | 18.48 | 18.52 | 18.48 | 18.49 | +0.054% | 11,771 | -10.600% |
| 2026-05-05 | 18.46 | 18.59 | 18.46 | 18.48 | -0.156% | 3,449 | -10.552% |
| 2026-05-04 | 18.52 | 18.55 | 18.46 | 18.51 | -0.195% | 11,032 | -10.691% |
| 2026-05-01 | 18.57 | 18.58 | 18.50 | 18.55 | +0.081% | 4,043 | -10.865% |
| 2026-04-30 | 18.50 | 18.57 | 18.46 | 18.53 | +0.570% | 11,609 | -10.793% |
| 2026-04-29 | 18.62 | 18.62 | 18.41 | 18.43 | -0.674% | 16,352 | -10.285% |
| 2026-04-28 | 18.63 | 18.63 | 18.55 | 18.55 | -0.429% | 1,302 | -10.889% |
| 2026-04-27 | 18.68 | 18.72 | 18.63 | 18.63 | -0.693% | 2,858 | -11.272% |
| 2026-04-24 | 18.65 | 18.80 | 18.65 | 18.76 | +0.482% | 7,659 | -11.887% |
| 2026-04-23 | 18.57 | 18.74 | 18.57 | 18.67 | -0.267% | 12,560 | -11.463% |
| 2026-04-22 | 18.56 | 18.73 | 18.52 | 18.72 | +0.753% | 17,596 | -11.699% |
| 2026-04-21 | 18.58 | 18.66 | 18.55 | 18.58 | -0.322% | 8,456 | -11.033% |
| 2026-04-20 | 18.65 | 18.65 | 18.56 | 18.64 | +0.215% | 7,765 | -11.320% |
| 2026-04-17 | 18.65 | 18.71 | 18.60 | 18.60 | +0.108% | 5,177 | -11.129% |
| 2026-04-16 | 18.68 | 18.68 | 18.57 | 18.58 | +0.054% | 6,670 | -11.033% |
| 2026-04-15 | 18.65 | 18.69 | 18.54 | 18.57 | +0.054% | 3,965 | -10.985% |
| 2026-04-14 | 18.60 | 18.64 | 18.56 | 18.56 | +0.054% | 15,955 | -10.937% |
| 2026-04-13 | 18.26 | 18.55 | 18.26 | 18.55 | +0.651% | 12,463 | -10.889% |
| 2026-04-10 | 18.35 | 18.46 | 18.35 | 18.43 | +0.436% | 21,167 | -10.309% |
| 2026-04-09 | 18.20 | 18.35 | 18.16 | 18.35 | +0.658% | 15,136 | -9.918% |
| 2026-04-08 | 18.21 | 18.33 | 18.12 | 18.23 | +1.165% | 11,342 | -9.325% |
| 2026-04-07 | 18.03 | 18.08 | 17.97 | 18.02 | -0.055% | 14,347 | -8.269% |
| 2026-04-06 | 17.92 | 18.06 | 17.92 | 18.03 | +0.614% | 8,315 | -8.319% |
| 2026-04-02 | 17.91 | 17.98 | 17.87 | 17.92 | +0.056% | 6,387 | -7.757% |
| 2026-04-01 | 17.90 | 18.05 | 17.90 | 17.91 | +0.280% | 14,793 | -7.705% |
| 2026-03-31 | 18.15 | 18.16 | 17.86 | 17.86 | -0.833% | 89,207 | -7.447% |
| 2026-03-30 | 18.20 | 18.20 | 17.97 | 18.01 | -0.277% | 11,727 | -8.218% |
| 2026-03-27 | 18.14 | 18.15 | 18.05 | 18.06 | -0.878% | 8,546 | -8.472% |
| 2026-03-26 | 18.34 | 18.34 | 18.15 | 18.22 | -0.437% | 6,866 | -9.276% |
| 2026-03-25 | 18.25 | 18.34 | 18.20 | 18.30 | +0.329% | 6,384 | -9.672% |
| 2026-03-24 | 18.20 | 18.37 | 18.20 | 18.24 | -0.654% | 13,536 | -9.375% |
| 2026-03-23 | 18.22 | 18.40 | 18.22 | 18.36 | +1.129% | 58,532 | -9.967% |
| 2026-03-20 | 18.24 | 18.32 | 18.05 | 18.16 | -0.738% | 23,575 | -8.951% |
| 2026-03-19 | 18.37 | 18.38 | 18.27 | 18.29 | -0.327% | 15,962 | -9.623% |
| 2026-03-18 | 18.46 | 18.50 | 18.32 | 18.35 | -0.864% | 15,094 | -9.918% |
| 2026-03-17 | 18.42 | 18.57 | 18.41 | 18.51 | +0.516% | 14,070 | -10.697% |
| 2026-03-16 | 18.42 | 18.63 | 18.40 | 18.41 | -1.471% | 29,113 | -10.236% |
| 2026-03-13 | 18.67 | 18.77 | 18.67 | 18.69 | -0.453% | 20,437 | -11.557% |
| 2026-03-12 | 18.79 | 18.84 | 18.63 | 18.77 | +0.187% | 15,330 | -11.957% |
| 2026-03-11 | 18.74 | 18.80 | 18.70 | 18.74 | -0.107% | 13,511 | -11.793% |
| 2026-03-10 | 18.72 | 18.87 | 18.72 | 18.76 | -0.106% | 7,318 | -11.887% |
| 2026-03-09 | 18.85 | 18.85 | 18.71 | 18.78 | -0.582% | 12,603 | -11.981% |
| 2026-03-06 | 18.85 | 18.96 | 18.85 | 18.89 | -0.527% | 11,657 | -12.493% |
| 2026-03-05 | 19.07 | 19.08 | 18.99 | 18.99 | -0.524% | 24,039 | -12.954% |
| 2026-03-04 | 18.91 | 19.09 | 18.91 | 19.09 | +0.792% | 19,883 | -13.410% |
| 2026-03-03 | 18.91 | 18.94 | 18.86 | 18.94 | -0.158% | 22,360 | -12.724% |
| 2026-03-02 | 18.73 | 18.99 | 18.73 | 18.97 | +0.370% | 17,484 | -12.862% |
| 2026-02-27 | 19.08 | 19.12 | 18.83 | 18.90 | -1.021% | 116,341 | -12.540% |
| 2026-02-26 | 19.07 | 19.14 | 19.06 | 19.09 | -0.026% | 8,791 | -13.433% |
| 2026-02-25 | 19.18 | 19.18 | 19.07 | 19.10 | -0.052% | 11,105 | -13.455% |
| 2026-02-24 | 19.13 | 19.15 | 19.11 | 19.11 | -0.264% | 8,747 | -13.501% |
| 2026-02-23 | 19.21 | 19.24 | 19.13 | 19.16 | -0.231% | 6,097 | -13.729% |
| 2026-02-20 | 19.14 | 19.27 | 19.14 | 19.20 | -0.026% | 14,661 | -13.929% |
| 2026-02-19 | 19.25 | 19.27 | 19.10 | 19.21 | -0.363% | 10,817 | -13.951% |
| 2026-02-18 | 19.21 | 19.29 | 19.09 | 19.28 | +0.312% | 28,759 | -14.263% |
| 2026-02-17 | 18.99 | 19.22 | 18.98 | 19.22 | +1.154% | 18,057 | -13.996% |
| 2026-02-13 | 18.88 | 19.07 | 18.88 | 19.00 | +0.162% | 11,555 | -13.003% |
| 2026-02-12 | 18.95 | 19.00 | 18.87 | 18.97 | +0.370% | 25,957 | -12.862% |
| 2026-02-11 | 18.84 | 18.95 | 18.84 | 18.90 | +0.056% | 7,273 | -12.540% |
| 2026-02-10 | 18.91 | 18.91 | 18.83 | 18.89 | -0.161% | 6,527 | -12.491% |
| 2026-02-09 | 18.90 | 18.92 | 18.84 | 18.92 | +0.106% | 8,551 | -12.632% |
| 2026-02-06 | 18.80 | 18.91 | 18.80 | 18.90 | +0.132% | 47,480 | -12.540% |
| 2026-02-05 | 18.85 | 18.95 | 18.80 | 18.88 | +0.080% | 5,269 | -12.424% |
| 2026-02-04 | 18.91 | 18.97 | 18.86 | 18.86 | -0.212% | 4,260 | -12.354% |
| 2026-02-03 | 19.07 | 19.07 | 18.90 | 18.90 | -0.631% | 19,443 | -12.540% |
| 2026-02-02 | 19.07 | 19.09 | 19.02 | 19.02 | -0.262% | 8,410 | -13.091% |
| 2026-01-30 | 19.05 | 19.07 | 18.99 | 19.07 | +0.052% | 14,773 | -13.319% |
| 2026-01-29 | 19.07 | 19.15 | 19.00 | 19.06 | -0.052% | 22,892 | -13.274% |
| 2026-01-28 | 19.15 | 19.15 | 19.02 | 19.07 | -0.262% | 20,132 | -13.319% |
| 2026-01-27 | 19.13 | 19.13 | 19.10 | 19.12 | -0.052% | 8,537 | -13.546% |
| 2026-01-26 | 19.11 | 19.21 | 19.07 | 19.13 | +0.105% | 5,723 | -13.591% |
| 2026-01-23 | 19.02 | 19.11 | 19.02 | 19.11 | +0.157% | 15,960 | -13.501% |
| 2026-01-22 | 18.93 | 19.12 | 18.91 | 19.08 | +0.474% | 25,401 | -13.365% |
| 2026-01-21 | 18.93 | 19.10 | 18.90 | 18.99 | +0.370% | 17,845 | -12.954% |
| 2026-01-20 | 19.05 | 19.06 | 18.87 | 18.92 | -1.201% | 51,430 | -12.632% |
| 2026-01-16 | 19.09 | 19.18 | 19.05 | 19.15 | -0.052% | 10,705 | -13.681% |
| 2026-01-15 | 19.04 | 19.19 | 18.98 | 19.16 | +0.789% | 33,200 | -13.727% |
| 2026-01-14 | 18.96 | 19.03 | 18.95 | 19.01 | +0.105% | 5,235 | -13.046% |
| 2026-01-13 | 18.90 | 19.02 | 18.88 | 18.99 | +0.264% | 11,514 | -12.954% |
| 2026-01-12 | 18.88 | 19.00 | 18.87 | 18.94 | 0.000% | 12,202 | -12.724% |
| 2026-01-09 | 18.91 | 18.96 | 18.86 | 18.94 | +0.106% | 13,043 | -12.724% |
| 2026-01-08 | 18.98 | 18.99 | 18.90 | 18.92 | -0.369% | 11,546 | -12.632% |
| 2026-01-07 | 18.92 | 19.03 | 18.91 | 18.99 | +0.476% | 12,744 | -12.954% |
| 2026-01-06 | 18.89 | 19.01 | 18.85 | 18.90 | -0.264% | 15,510 | -12.540% |
| 2026-01-05 | 18.89 | 19.05 | 18.88 | 18.95 | +0.212% | 18,909 | -12.770% |
| 2026-01-02 | 18.73 | 18.93 | 18.66 | 18.91 | +1.340% | 30,847 | -12.586% |
| 2025-12-31 | 18.57 | 18.72 | 18.57 | 18.66 | +0.054% | 49,642 | -11.415% |
| 2025-12-30 | 18.66 | 18.67 | 18.56 | 18.65 | +0.161% | 13,678 | -11.367% |
| 2025-12-29 | 18.68 | 18.76 | 18.57 | 18.62 | -0.218% | 22,011 | -11.224% |
| 2025-12-26 | 18.67 | 18.74 | 18.61 | 18.66 | +0.057% | 4,825 | -11.418% |
| 2025-12-24 | 18.60 | 18.72 | 18.57 | 18.65 | +0.054% | 10,247 | -11.367% |
| 2025-12-23 | 18.63 | 18.78 | 18.59 | 18.64 | -0.268% | 14,275 | -11.320% |
| 2025-12-22 | 18.70 | 18.82 | 18.69 | 18.69 | -0.053% | 10,852 | -11.557% |
| 2025-12-19 | 18.80 | 18.84 | 18.67 | 18.70 | -0.690% | 16,630 | -11.604% |
| 2025-12-18 | 18.74 | 18.91 | 18.74 | 18.83 | +0.534% | 16,336 | -12.215% |
| 2025-12-17 | 18.75 | 18.81 | 18.66 | 18.73 | -0.478% | 12,719 | -11.746% |
| 2025-12-16 | 18.72 | 18.82 | 18.72 | 18.82 | +0.400% | 12,141 | -12.168% |
| 2025-12-15 | 18.91 | 18.91 | 18.73 | 18.75 | -1.601% | 34,842 | -11.816% |
| 2025-12-12 | 19.09 | 19.19 | 19.04 | 19.05 | -0.626% | 12,844 | -13.228% |
| 2025-12-11 | 19.09 | 19.20 | 19.06 | 19.17 | +0.630% | 20,856 | -13.772% |
| 2025-12-10 | 19.02 | 19.09 | 18.96 | 19.05 | +0.105% | 22,762 | -13.228% |
| 2025-12-09 | 19.00 | 19.12 | 19.00 | 19.03 | -0.105% | 215,671 | -13.137% |
| 2025-12-08 | 18.95 | 19.09 | 18.91 | 19.05 | +0.263% | 57,593 | -13.228% |
| 2025-12-05 | 18.93 | 19.05 | 18.91 | 19.00 | +0.264% | 22,077 | -13.000% |
| 2025-12-04 | 18.97 | 18.98 | 18.91 | 18.95 | -0.316% | 28,534 | -12.770% |
| 2025-12-03 | 19.00 | 19.11 | 18.96 | 19.01 | -0.319% | 9,847 | -13.046% |
| 2025-12-02 | 19.00 | 19.12 | 19.00 | 19.07 | -0.205% | 7,007 | -13.323% |
| 2025-12-01 | 18.99 | 19.14 | 18.96 | 19.11 | +0.420% | 34,946 | -13.501% |
| 2025-11-28 | 19.09 | 19.16 | 19.01 | 19.03 | -0.471% | 25,293 | -13.137% |
| 2025-11-26 | 19.03 | 19.17 | 19.03 | 19.12 | +0.470% | 13,223 | -13.546% |
| 2025-11-25 | 19.05 | 19.10 | 18.98 | 19.03 | +0.056% | 10,008 | -13.140% |
| 2025-11-24 | 18.93 | 19.04 | 18.93 | 19.02 | +0.475% | 32,699 | -13.091% |
| 2025-11-21 | 18.90 | 19.02 | 18.89 | 18.93 | +0.053% | 9,491 | -12.678% |
| 2025-11-20 | 18.98 | 19.00 | 18.89 | 18.92 | -0.070% | 8,446 | -12.632% |
| 2025-11-19 | 18.92 | 18.95 | 18.86 | 18.93 | +0.070% | 19,981 | -12.693% |
| 2025-11-18 | 18.97 | 19.05 | 18.91 | 18.92 | -0.158% | 11,294 | -12.632% |
| 2025-11-17 | 19.15 | 19.20 | 18.88 | 18.95 | -1.405% | 9,108 | -12.770% |
| 2025-11-14 | 19.28 | 19.31 | 19.13 | 19.22 | -0.311% | 10,498 | -13.996% |
| 2025-11-13 | 19.39 | 19.41 | 19.21 | 19.28 | -0.772% | 16,955 | -14.263% |
| 2025-11-12 | 19.41 | 19.47 | 19.38 | 19.43 | +0.103% | 7,246 | -14.925% |
| 2025-11-11 | 19.39 | 19.53 | 19.39 | 19.41 | -0.359% | 3,741 | -14.838% |
| 2025-11-10 | 19.55 | 19.55 | 19.28 | 19.48 | +0.412% | 20,165 | -15.144% |
| 2025-11-07 | 19.49 | 19.49 | 19.29 | 19.40 | -0.462% | 13,476 | -14.794% |
| 2025-11-06 | 19.50 | 19.50 | 19.29 | 19.49 | +0.051% | 10,144 | -15.187% |
| 2025-11-05 | 19.35 | 19.51 | 19.35 | 19.48 | +0.412% | 18,699 | -15.144% |
| 2025-11-04 | 19.50 | 19.52 | 19.35 | 19.40 | -0.564% | 11,705 | -14.794% |
| 2025-11-03 | 19.70 | 19.70 | 19.44 | 19.51 | -0.510% | 9,601 | -15.274% |
| 2025-10-31 | 19.79 | 19.79 | 19.60 | 19.61 | -0.406% | 29,379 | -15.706% |
| 2025-10-30 | 19.71 | 19.95 | 19.67 | 19.69 | -0.856% | 12,678 | -16.049% |
| 2025-10-29 | 19.94 | 20.03 | 19.85 | 19.86 | -0.451% | 9,052 | -16.767% |
| 2025-10-28 | 20.10 | 20.10 | 19.95 | 19.95 | -0.150% | 7,631 | -17.143% |
| 2025-10-27 | 20.03 | 20.06 | 19.95 | 19.98 | -0.349% | 16,393 | -17.267% |
| 2025-10-24 | 20.02 | 20.11 | 19.99 | 20.05 | +0.350% | 5,249 | -17.556% |
| 2025-10-23 | 19.94 | 20.10 | 19.94 | 19.98 | -0.216% | 8,982 | -17.267% |
| 2025-10-22 | 20.02 | 20.06 | 20.00 | 20.02 | -0.183% | 5,119 | -17.446% |
| 2025-10-21 | 20.08 | 20.12 | 20.02 | 20.06 | +0.250% | 11,295 | -17.597% |
| 2025-10-20 | 19.94 | 20.08 | 19.87 | 20.01 | +0.553% | 9,704 | -17.391% |
| 2025-10-17 | 19.97 | 20.02 | 19.82 | 19.90 | +0.201% | 19,047 | -16.935% |
| 2025-10-16 | 19.91 | 19.99 | 19.86 | 19.86 | -0.252% | 3,955 | -16.767% |
| 2025-10-15 | 19.87 | 19.96 | 19.78 | 19.91 | +0.607% | 17,576 | -16.977% |
| 2025-10-14 | 19.87 | 19.87 | 19.72 | 19.79 | -0.051% | 4,901 | -16.473% |
| 2025-10-13 | 19.89 | 19.95 | 19.76 | 19.80 | 0.000% | 5,185 | -16.515% |
| 2025-10-10 | 19.87 | 19.95 | 19.69 | 19.80 | -0.552% | 11,569 | -16.515% |
| 2025-10-09 | 20.01 | 20.15 | 19.82 | 19.91 | -0.599% | 13,921 | -16.976% |
| 2025-10-08 | 20.15 | 20.27 | 20.03 | 20.03 | -0.940% | 16,585 | -17.474% |
| 2025-10-07 | 20.16 | 20.23 | 20.10 | 20.22 | +0.099% | 14,309 | -18.249% |
| 2025-10-06 | 20.18 | 20.36 | 20.13 | 20.20 | -0.394% | 13,060 | -18.168% |
| 2025-10-03 | 20.28 | 20.28 | 20.15 | 20.28 | +0.099% | 14,383 | -18.491% |
| 2025-10-02 | 20.31 | 20.31 | 20.09 | 20.26 | -0.099% | 11,899 | -18.411% |
| 2025-10-01 | 19.95 | 20.28 | 19.95 | 20.28 | +1.705% | 29,373 | -18.491% |
| 2025-09-30 | 20.10 | 20.24 | 19.90 | 19.94 | -0.648% | 94,293 | -17.101% |
| 2025-09-29 | 20.04 | 20.10 | 19.96 | 20.07 | +0.325% | 10,523 | -17.638% |
| 2025-09-26 | 19.95 | 20.09 | 19.93 | 20.00 | +0.301% | 24,670 | -17.371% |
| 2025-09-25 | 19.94 | 20.01 | 19.84 | 19.95 | -0.375% | 32,773 | -17.122% |
| 2025-09-24 | 19.97 | 20.05 | 19.87 | 20.02 | +0.301% | 34,423 | -17.433% |
| 2025-09-23 | 19.96 | 19.97 | 19.91 | 19.96 | 0.000% | 12,929 | -17.184% |
| 2025-09-22 | 19.88 | 19.98 | 19.86 | 19.96 | 0.000% | 12,813 | -17.184% |
| 2025-09-19 | 19.85 | 19.97 | 19.85 | 19.96 | 0.000% | 11,036 | -17.184% |
| 2025-09-18 | 19.97 | 20.00 | 19.80 | 19.96 | -0.100% | 22,364 | -17.184% |
| 2025-09-17 | 19.95 | 20.07 | 19.91 | 19.98 | +0.352% | 14,627 | -17.267% |
| 2025-09-16 | 19.88 | 19.94 | 19.83 | 19.91 | -0.050% | 14,772 | -16.976% |
| 2025-09-15 | 20.01 | 20.04 | 19.83 | 19.92 | -1.337% | 12,042 | -17.018% |
| 2025-09-12 | 20.12 | 20.23 | 20.01 | 20.19 | +0.248% | 15,333 | -18.128% |
| 2025-09-11 | 19.93 | 20.19 | 19.79 | 20.14 | +1.308% | 44,822 | -17.925% |
| 2025-09-10 | 19.86 | 19.89 | 19.72 | 19.88 | +0.506% | 29,179 | -16.851% |
| 2025-09-09 | 19.54 | 19.78 | 19.53 | 19.78 | +0.815% | 24,731 | -16.431% |
| 2025-09-08 | 19.58 | 19.65 | 19.57 | 19.62 | +0.615% | 25,401 | -15.749% |
| 2025-09-05 | 19.31 | 19.50 | 19.24 | 19.50 | +1.563% | 40,334 | -15.231% |
| 2025-09-04 | 19.10 | 19.20 | 19.09 | 19.20 | +0.471% | 21,508 | -13.906% |
| 2025-09-03 | 19.11 | 19.11 | 18.98 | 19.11 | +0.473% | 27,439 | -13.501% |
| 2025-09-02 | 18.95 | 19.12 | 18.91 | 19.02 | +0.105% | 13,947 | -13.091% |
| 2025-08-29 | 19.14 | 19.14 | 18.95 | 19.00 | -0.628% | 38,677 | -13.000% |
| 2025-08-28 | 19.12 | 19.18 | 19.09 | 19.12 | 0.000% | 6,245 | -13.546% |
| 2025-08-27 | 19.16 | 19.20 | 19.03 | 19.12 | -0.209% | 62,035 | -13.546% |
| 2025-08-26 | 19.24 | 19.29 | 19.15 | 19.16 | -0.725% | 22,964 | -13.727% |
| 2025-08-25 | 19.32 | 19.49 | 19.26 | 19.30 | -0.155% | 32,300 | -14.352% |
| 2025-08-22 | 19.17 | 19.33 | 19.15 | 19.33 | +0.887% | 79,039 | -14.485% |
| 2025-08-21 | 19.22 | 19.28 | 19.11 | 19.16 | -0.312% | 11,619 | -13.727% |
| 2025-08-20 | 19.22 | 19.27 | 19.22 | 19.22 | -0.156% | 10,442 | -13.996% |
| 2025-08-19 | 19.17 | 19.29 | 19.17 | 19.25 | +0.052% | 21,628 | -14.130% |
| 2025-08-18 | 19.24 | 19.25 | 19.13 | 19.24 | -0.052% | 37,724 | -14.085% |
| 2025-08-15 | 19.25 | 19.25 | 19.17 | 19.25 | -0.052% | 1,316 | -14.130% |
| 2025-08-14 | 19.24 | 19.27 | 19.14 | 19.26 | -0.156% | 5,837 | -14.174% |
| 2025-08-13 | 19.28 | 19.29 | 19.21 | 19.29 | +0.626% | 11,885 | -14.308% |
| 2025-08-12 | 19.14 | 19.18 | 19.09 | 19.17 | +0.104% | 14,018 | -13.772% |
| 2025-08-11 | 19.04 | 19.15 | 19.00 | 19.15 | +0.525% | 8,514 | -13.681% |
| 2025-08-08 | 19.04 | 19.06 | 18.89 | 19.05 | +0.316% | 10,325 | -13.228% |
| 2025-08-07 | 19.08 | 19.18 | 18.93 | 18.99 | -0.263% | 21,695 | -12.954% |
| 2025-08-06 | 19.14 | 19.25 | 19.02 | 19.04 | -1.091% | 15,325 | -13.183% |
| 2025-08-05 | 19.30 | 19.31 | 19.14 | 19.25 | -0.311% | 12,756 | -14.130% |
| 2025-08-04 | 19.18 | 19.31 | 19.09 | 19.31 | +0.678% | 20,376 | -14.397% |
| 2025-08-01 | 19.10 | 19.20 | 19.06 | 19.18 | +0.261% | 19,876 | -13.816% |
| 2025-07-31 | 18.87 | 19.13 | 18.74 | 19.13 | +1.864% | 52,235 | -13.591% |
| 2025-07-30 | 18.78 | 18.81 | 18.69 | 18.78 | -0.106% | 19,132 | -11.981% |
| 2025-07-29 | 18.68 | 18.83 | 18.68 | 18.80 | +0.320% | 41,534 | -12.074% |
| 2025-07-28 | 18.65 | 18.81 | 18.65 | 18.74 | -0.053% | 16,221 | -11.793% |
| 2025-07-25 | 18.64 | 18.76 | 18.60 | 18.75 | +0.590% | 10,753 | -11.840% |
| 2025-07-24 | 18.56 | 18.64 | 18.56 | 18.64 | +0.269% | 5,368 | -11.320% |
| 2025-07-23 | 18.83 | 18.83 | 18.59 | 18.59 | -0.535% | 6,437 | -11.081% |
| 2025-07-22 | 18.79 | 18.79 | 18.63 | 18.69 | -0.267% | 10,720 | -11.557% |
| 2025-07-21 | 18.76 | 18.81 | 18.70 | 18.74 | +0.268% | 9,740 | -11.793% |
| 2025-07-18 | 18.71 | 18.74 | 18.61 | 18.69 | +0.216% | 10,409 | -11.557% |
| 2025-07-17 | 18.50 | 18.71 | 18.47 | 18.65 | +0.809% | 23,159 | -11.366% |
| 2025-07-16 | 18.66 | 18.77 | 18.43 | 18.50 | -0.644% | 19,213 | -10.649% |
| 2025-07-15 | 18.89 | 18.96 | 18.62 | 18.62 | -1.156% | 27,653 | -11.224% |
| 2025-07-14 | 18.97 | 18.98 | 18.81 | 18.84 | -0.854% | 11,812 | -12.251% |
| 2025-07-11 | 18.99 | 19.06 | 18.90 | 19.00 | -0.105% | 13,593 | -13.000% |
| 2025-07-10 | 18.94 | 19.04 | 18.90 | 19.02 | +0.475% | 16,298 | -13.091% |
| 2025-07-09 | 18.88 | 18.95 | 18.77 | 18.93 | +0.265% | 24,386 | -12.678% |
| 2025-07-08 | 18.79 | 18.89 | 18.74 | 18.88 | +0.586% | 46,576 | -12.447% |
| 2025-07-07 | 18.77 | 18.83 | 18.75 | 18.77 | -0.477% | 8,296 | -11.934% |
| 2025-07-03 | 18.77 | 18.90 | 18.77 | 18.86 | +0.373% | 5,324 | -12.354% |
| 2025-07-02 | 18.59 | 18.84 | 18.59 | 18.79 | +0.697% | 17,267 | -12.028% |
| 2025-07-01 | 18.46 | 18.76 | 18.45 | 18.66 | +1.303% | 37,471 | -11.415% |
| 2025-06-30 | 18.64 | 18.76 | 18.37 | 18.42 | -1.180% | 116,892 | -10.261% |
| 2025-06-27 | 18.77 | 18.80 | 18.64 | 18.64 | -0.268% | 14,334 | -11.320% |
| 2025-06-26 | 18.64 | 18.75 | 18.64 | 18.69 | +0.700% | 10,591 | -11.557% |
| 2025-06-25 | 18.57 | 18.63 | 18.35 | 18.56 | -0.029% | 22,526 | -10.937% |
| 2025-06-24 | 18.42 | 18.94 | 18.42 | 18.57 | +0.899% | 21,585 | -10.963% |
| 2025-06-23 | 18.38 | 18.46 | 18.33 | 18.40 | +0.118% | 52,032 | -10.163% |
| 2025-06-20 | 18.35 | 18.43 | 18.35 | 18.38 | +0.264% | 14,369 | -10.057% |
| 2025-06-18 | 18.36 | 18.39 | 18.26 | 18.33 | +0.438% | 18,045 | -9.820% |
| 2025-06-17 | 18.38 | 18.39 | 18.25 | 18.25 | -0.545% | 5,433 | -9.425% |
| 2025-06-16 | 18.39 | 18.53 | 18.35 | 18.35 | -0.209% | 7,386 | -9.918% |
| 2025-06-13 | 18.43 | 18.45 | 18.38 | 18.39 | -0.603% | 8,539 | -10.106% |
| 2025-06-12 | 18.58 | 18.58 | 18.41 | 18.50 | -1.281% | 11,015 | -10.649% |
| 2025-06-11 | 18.80 | 18.87 | 18.74 | 18.74 | -0.107% | 9,451 | -11.793% |
| 2025-06-10 | 18.77 | 18.85 | 18.75 | 18.76 | 0.000% | 5,170 | -11.887% |
| 2025-06-09 | 18.68 | 18.76 | 18.67 | 18.76 | +0.375% | 4,794 | -11.887% |
| 2025-06-06 | 18.77 | 18.79 | 18.69 | 18.69 | -0.426% | 6,041 | -11.557% |
| 2025-06-05 | 18.78 | 18.84 | 18.77 | 18.77 | -0.053% | 6,421 | -11.934% |
| 2025-06-04 | 18.71 | 18.87 | 18.71 | 18.78 | +0.428% | 11,420 | -11.981% |
| 2025-06-03 | 18.80 | 18.90 | 18.66 | 18.70 | -0.160% | 9,780 | -11.604% |
| 2025-06-02 | 18.84 | 18.84 | 18.64 | 18.73 | -0.794% | 26,827 | -11.746% |
| 2025-05-30 | 18.73 | 18.88 | 18.72 | 18.88 | +0.586% | 77,932 | -12.447% |
| 2025-05-29 | 18.77 | 18.83 | 18.70 | 18.77 | +0.187% | 7,121 | -11.934% |
| 2025-05-28 | 18.73 | 18.78 | 18.68 | 18.73 | +0.027% | 98,940 | -11.769% |
| 2025-05-27 | 18.65 | 18.76 | 18.59 | 18.73 | +0.753% | 31,026 | -11.746% |
| 2025-05-23 | 18.64 | 18.64 | 18.50 | 18.59 | -0.322% | 7,011 | -11.081% |
| 2025-05-22 | 18.61 | 18.65 | 18.59 | 18.65 | +0.107% | 8,508 | -11.367% |
| 2025-05-21 | 18.95 | 18.95 | 18.58 | 18.63 | -1.585% | 10,165 | -11.272% |
| 2025-05-20 | 18.94 | 19.03 | 18.92 | 18.93 | 0.000% | 7,556 | -12.678% |
| 2025-05-19 | 18.79 | 18.95 | 18.74 | 18.93 | +0.318% | 13,562 | -12.678% |
| 2025-05-16 | 18.93 | 18.93 | 18.87 | 18.87 | 0.000% | 6,800 | -12.401% |
| 2025-05-15 | 18.86 | 18.97 | 18.82 | 18.87 | +0.106% | 9,381 | -12.401% |
| 2025-05-14 | 18.93 | 18.97 | 18.85 | 18.85 | -0.402% | 8,148 | -12.308% |
| 2025-05-13 | 18.96 | 19.04 | 18.87 | 18.93 | -0.074% | 3,568 | -12.660% |
| 2025-05-12 | 19.05 | 19.10 | 18.89 | 18.94 | -0.053% | 12,631 | -12.724% |
| 2025-05-09 | 18.96 | 18.96 | 18.90 | 18.95 | +0.265% | 7,463 | -12.770% |
| 2025-05-08 | 18.99 | 19.02 | 18.90 | 18.90 | -0.211% | 8,206 | -12.540% |
| 2025-05-07 | 18.96 | 18.96 | 18.86 | 18.94 | +0.211% | 3,355 | -12.724% |
| 2025-05-06 | 18.87 | 18.90 | 18.73 | 18.90 | +0.426% | 9,791 | -12.541% |
| 2025-05-05 | 18.77 | 18.89 | 18.69 | 18.82 | -0.318% | 13,491 | -12.168% |
| 2025-05-02 | 18.71 | 18.89 | 18.71 | 18.88 | +0.640% | 9,530 | -12.447% |
| 2025-05-01 | 18.90 | 18.99 | 18.76 | 18.76 | -0.636% | 13,075 | -11.887% |
| 2025-04-30 | 19.06 | 19.14 | 18.88 | 18.88 | -1.100% | 10,629 | -12.447% |
| 2025-04-29 | 19.15 | 19.15 | 19.00 | 19.09 | +0.028% | 14,183 | -13.410% |
| 2025-04-28 | 19.11 | 19.15 | 19.00 | 19.08 | +0.129% | 7,979 | -13.386% |
| 2025-04-25 | 19.10 | 19.16 | 19.04 | 19.06 | -0.209% | 10,128 | -13.274% |
| 2025-04-24 | 19.02 | 19.15 | 18.91 | 19.10 | +0.473% | 5,760 | -13.455% |
| 2025-04-23 | 19.03 | 19.09 | 18.91 | 19.01 | +1.117% | 7,368 | -13.046% |
| 2025-04-22 | 18.75 | 18.90 | 18.75 | 18.80 | +0.481% | 11,840 | -12.074% |
| 2025-04-21 | 18.74 | 18.76 | 18.61 | 18.71 | -0.267% | 30,212 | -11.652% |
| 2025-04-17 | 18.84 | 18.84 | 18.69 | 18.76 | +0.107% | 13,245 | -11.887% |
| 2025-04-16 | 18.62 | 18.77 | 18.60 | 18.74 | +0.644% | 38,052 | -11.793% |
| 2025-04-15 | 18.65 | 18.71 | 18.59 | 18.62 | 0.000% | 19,277 | -11.224% |
| 2025-04-14 | 18.55 | 18.71 | 18.54 | 18.62 | 0.000% | 13,867 | -11.224% |