PSA/PK
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.75% Cumulative Preferred Share of Beneficial Interest, Series K
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
16.65USD-0.775%(-0.13)24,764
PSA/PK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.83 | 17.04 | 16.51 | 16.65 | -0.775% | 24,764 | 0.000% |
| 2026-10-01 | 16.45 | 16.78 | 16.34 | 16.78 | +2.505% | 42,887 | -0.775% |
| 2026-09-30 | 16.53 | 16.70 | 16.32 | 16.37 | -0.486% | 215,185 | +1.710% |
| 2026-09-29 | 16.58 | 16.76 | 16.26 | 16.45 | -1.142% | 31,344 | +1.216% |
| 2026-09-28 | 16.75 | 16.95 | 16.56 | 16.64 | -1.070% | 17,540 | +0.060% |
| 2026-09-25 | 16.77 | 16.96 | 16.74 | 16.82 | -0.267% | 10,700 | -1.010% |
| 2026-09-24 | 16.90 | 17.04 | 16.74 | 16.86 | +0.357% | 13,784 | -1.275% |
| 2026-09-23 | 16.99 | 17.04 | 16.80 | 16.80 | -0.797% | 39,909 | -0.922% |
| 2026-09-22 | 16.92 | 17.31 | 16.81 | 16.94 | +0.177% | 36,730 | -1.712% |
| 2026-09-21 | 17.00 | 17.31 | 16.86 | 16.91 | -0.529% | 47,107 | -1.538% |
| 2026-09-18 | 17.18 | 17.22 | 16.88 | 17.00 | -0.352% | 18,756 | -2.059% |
| 2026-09-17 | 17.01 | 17.21 | 17.01 | 17.06 | +0.413% | 37,349 | -2.404% |
| 2026-09-16 | 16.87 | 17.09 | 16.54 | 16.99 | +0.059% | 42,915 | -2.001% |
| 2026-09-15 | 17.05 | 17.05 | 16.80 | 16.98 | -2.020% | 70,521 | -1.943% |
| 2026-09-14 | 17.28 | 17.38 | 17.22 | 17.33 | +0.289% | 23,226 | -3.924% |
| 2026-09-11 | 17.31 | 17.41 | 17.27 | 17.28 | +0.058% | 34,712 | -3.646% |
| 2026-09-10 | 17.36 | 17.39 | 17.18 | 17.27 | -0.576% | 18,640 | -3.590% |
| 2026-09-09 | 17.31 | 17.45 | 17.30 | 17.37 | -0.230% | 41,531 | -4.145% |
| 2026-09-08 | 17.45 | 17.54 | 17.32 | 17.41 | -0.575% | 20,918 | -4.365% |
| 2026-09-04 | 17.50 | 17.70 | 17.40 | 17.51 | +0.061% | 14,718 | -4.915% |
| 2026-09-03 | 17.58 | 17.66 | 17.45 | 17.50 | -0.398% | 14,999 | -4.857% |
| 2026-09-02 | 17.70 | 17.70 | 17.57 | 17.57 | -0.734% | 19,298 | -5.236% |
| 2026-09-01 | 17.67 | 17.77 | 17.58 | 17.70 | +0.170% | 8,220 | -5.932% |
| 2026-08-31 | 17.79 | 17.80 | 17.62 | 17.67 | -0.730% | 13,217 | -5.772% |
| 2026-08-28 | 17.85 | 18.04 | 17.78 | 17.80 | +0.112% | 4,914 | -6.461% |
| 2026-08-27 | 17.78 | 18.23 | 17.71 | 17.78 | +0.078% | 13,215 | -6.355% |
| 2026-08-26 | 17.81 | 18.00 | 17.77 | 17.77 | -0.134% | 16,013 | -6.282% |
| 2026-08-25 | 17.91 | 18.23 | 17.79 | 17.79 | -0.224% | 31,365 | -6.408% |
| 2026-08-24 | 17.83 | 18.05 | 17.83 | 17.83 | 0.000% | 11,577 | -6.618% |
| 2026-08-21 | 17.93 | 18.05 | 17.83 | 17.83 | -0.779% | 17,625 | -6.618% |
| 2026-08-20 | 18.03 | 18.03 | 17.87 | 17.97 | -0.313% | 12,082 | -7.346% |
| 2026-08-19 | 18.10 | 18.18 | 17.98 | 18.03 | -0.076% | 12,249 | -7.635% |
| 2026-08-18 | 18.10 | 18.38 | 18.03 | 18.04 | -0.331% | 17,290 | -7.706% |
| 2026-08-17 | 18.37 | 18.37 | 18.10 | 18.10 | -0.946% | 10,874 | -8.011% |
| 2026-08-14 | 18.27 | 18.36 | 18.20 | 18.27 | -0.637% | 7,743 | -8.881% |
| 2026-08-13 | 18.29 | 18.40 | 18.26 | 18.39 | +0.469% | 5,158 | -9.461% |
| 2026-08-12 | 18.20 | 18.41 | 18.20 | 18.30 | +0.406% | 8,480 | -9.036% |
| 2026-08-11 | 18.32 | 18.42 | 18.19 | 18.23 | -0.708% | 22,214 | -8.667% |
| 2026-08-10 | 18.40 | 18.50 | 18.36 | 18.36 | -0.757% | 9,036 | -9.314% |
| 2026-08-07 | 18.44 | 18.50 | 18.40 | 18.50 | +0.298% | 14,115 | -10.000% |
| 2026-08-06 | 18.57 | 18.60 | 18.40 | 18.45 | -0.512% | 16,821 | -9.732% |
| 2026-08-05 | 18.58 | 18.62 | 18.52 | 18.54 | -0.430% | 8,361 | -10.194% |
| 2026-08-04 | 18.51 | 18.62 | 18.51 | 18.62 | +0.486% | 7,673 | -10.580% |
| 2026-08-03 | 18.65 | 18.65 | 18.53 | 18.53 | -0.269% | 5,895 | -10.146% |
| 2026-07-31 | 18.50 | 18.59 | 18.50 | 18.58 | +0.378% | 48,615 | -10.388% |
| 2026-07-30 | 18.36 | 18.55 | 18.35 | 18.51 | +0.489% | 19,192 | -10.049% |
| 2026-07-29 | 18.49 | 18.49 | 18.32 | 18.42 | +0.046% | 6,828 | -9.609% |
| 2026-07-28 | 18.33 | 18.46 | 18.33 | 18.41 | +0.290% | 14,101 | -9.568% |
| 2026-07-27 | 18.41 | 18.42 | 18.33 | 18.36 | -0.009% | 10,333 | -9.305% |
| 2026-07-24 | 18.40 | 18.40 | 18.33 | 18.36 | -0.054% | 5,164 | -9.314% |
| 2026-07-23 | 18.36 | 18.45 | 18.34 | 18.37 | -0.488% | 13,646 | -9.363% |
| 2026-07-22 | 18.50 | 18.57 | 18.45 | 18.46 | -0.592% | 18,282 | -9.805% |
| 2026-07-21 | 18.60 | 18.68 | 18.47 | 18.57 | +0.027% | 11,992 | -10.339% |
| 2026-07-20 | 18.55 | 18.58 | 18.50 | 18.57 | +0.027% | 8,251 | -10.315% |
| 2026-07-17 | 18.53 | 18.63 | 18.53 | 18.56 | -0.135% | 9,178 | -10.291% |
| 2026-07-16 | 18.61 | 18.65 | 18.52 | 18.59 | -0.295% | 14,356 | -10.412% |
| 2026-07-15 | 18.60 | 18.64 | 18.51 | 18.64 | +0.350% | 13,835 | -10.676% |
| 2026-07-14 | 18.68 | 18.68 | 18.55 | 18.57 | -0.295% | 106,450 | -10.363% |
| 2026-07-13 | 18.66 | 18.68 | 18.50 | 18.63 | -0.268% | 12,829 | -10.628% |
| 2026-07-10 | 18.65 | 18.69 | 18.60 | 18.68 | +0.134% | 5,496 | -10.867% |
| 2026-07-09 | 18.70 | 18.70 | 18.63 | 18.66 | +0.242% | 16,903 | -10.748% |
| 2026-07-08 | 18.65 | 18.72 | 18.58 | 18.61 | -0.747% | 16,224 | -10.532% |
| 2026-07-07 | 18.56 | 18.77 | 18.56 | 18.75 | +0.267% | 32,941 | -11.200% |
| 2026-07-06 | 18.53 | 18.71 | 18.53 | 18.70 | +0.727% | 9,231 | -10.963% |
| 2026-07-02 | 18.52 | 18.63 | 18.45 | 18.57 | +0.406% | 14,754 | -10.315% |
| 2026-07-01 | 18.39 | 18.54 | 18.39 | 18.49 | +0.544% | 14,469 | -9.951% |
| 2026-06-30 | 18.18 | 18.54 | 18.18 | 18.39 | +1.155% | 98,822 | -9.462% |
| 2026-06-29 | 18.26 | 18.34 | 18.15 | 18.18 | +0.276% | 17,974 | -8.416% |
| 2026-06-26 | 18.22 | 18.30 | 18.13 | 18.13 | -0.603% | 8,364 | -8.163% |
| 2026-06-25 | 18.32 | 18.51 | 18.24 | 18.24 | -0.437% | 15,846 | -8.717% |
| 2026-06-24 | 18.45 | 18.48 | 18.32 | 18.32 | -0.597% | 23,990 | -9.116% |
| 2026-06-23 | 18.37 | 18.47 | 18.33 | 18.43 | -0.217% | 15,945 | -9.658% |
| 2026-06-22 | 18.55 | 18.59 | 18.40 | 18.47 | -0.485% | 17,886 | -9.854% |
| 2026-06-18 | 18.55 | 18.59 | 18.55 | 18.56 | +0.054% | 16,175 | -10.291% |
| 2026-06-17 | 18.55 | 18.63 | 18.55 | 18.55 | 0.000% | 35,947 | -10.243% |
| 2026-06-16 | 18.53 | 18.64 | 18.53 | 18.55 | +0.108% | 27,748 | -10.243% |
| 2026-06-15 | 18.44 | 18.54 | 18.28 | 18.53 | -0.382% | 19,637 | -10.146% |
| 2026-06-12 | 18.60 | 18.68 | 18.54 | 18.60 | -0.289% | 8,821 | -10.489% |
| 2026-06-11 | 18.53 | 18.69 | 18.53 | 18.66 | +0.675% | 9,301 | -10.748% |
| 2026-06-10 | 18.50 | 18.63 | 18.50 | 18.53 | -0.081% | 14,910 | -10.146% |
| 2026-06-09 | 18.48 | 18.64 | 18.48 | 18.55 | -0.027% | 19,410 | -10.218% |
| 2026-06-08 | 18.46 | 18.62 | 18.42 | 18.55 | +0.108% | 15,267 | -10.243% |
| 2026-06-05 | 18.58 | 18.59 | 18.45 | 18.53 | -0.323% | 6,816 | -10.146% |
| 2026-06-04 | 18.55 | 18.69 | 18.51 | 18.59 | -0.053% | 15,875 | -10.436% |
| 2026-06-03 | 18.70 | 18.70 | 18.60 | 18.60 | -0.215% | 14,391 | -10.484% |
| 2026-06-02 | 18.63 | 18.73 | 18.63 | 18.64 | +0.054% | 9,422 | -10.676% |
| 2026-06-01 | 18.65 | 18.73 | 18.62 | 18.63 | -0.107% | 11,028 | -10.628% |
| 2026-05-29 | 18.83 | 18.87 | 18.65 | 18.65 | -0.956% | 28,548 | -10.724% |
| 2026-05-28 | 18.66 | 18.83 | 18.66 | 18.83 | +0.293% | 10,578 | -11.577% |
| 2026-05-27 | 18.78 | 18.80 | 18.70 | 18.77 | +0.240% | 12,563 | -11.318% |
| 2026-05-26 | 18.60 | 18.74 | 18.60 | 18.73 | +0.726% | 11,765 | -11.105% |
| 2026-05-22 | 18.69 | 18.69 | 18.52 | 18.59 | -0.615% | 8,896 | -10.460% |
| 2026-05-21 | 18.67 | 18.71 | 18.49 | 18.71 | +0.107% | 20,804 | -11.010% |
| 2026-05-20 | 18.69 | 18.76 | 18.58 | 18.69 | 0.000% | 19,463 | -10.915% |
| 2026-05-19 | 18.64 | 18.69 | 18.49 | 18.69 | 0.000% | 32,252 | -10.915% |
| 2026-05-18 | 18.61 | 18.76 | 18.61 | 18.69 | +0.134% | 20,608 | -10.915% |
| 2026-05-15 | 18.73 | 18.79 | 18.62 | 18.66 | -1.060% | 11,406 | -10.796% |
| 2026-05-14 | 18.75 | 18.95 | 18.74 | 18.86 | -0.026% | 25,240 | -11.741% |
| 2026-05-13 | 18.80 | 18.88 | 18.69 | 18.87 | -0.053% | 10,897 | -11.765% |
| 2026-05-12 | 18.88 | 18.91 | 18.74 | 18.88 | -0.026% | 12,814 | -11.811% |
| 2026-05-11 | 18.94 | 18.94 | 18.84 | 18.89 | -0.238% | 6,446 | -11.835% |
| 2026-05-08 | 18.93 | 18.94 | 18.74 | 18.93 | 0.000% | 11,767 | -12.044% |
| 2026-05-07 | 18.82 | 18.95 | 18.82 | 18.93 | +0.539% | 10,619 | -12.044% |
| 2026-05-06 | 18.77 | 18.94 | 18.73 | 18.83 | +0.312% | 7,137 | -11.571% |
| 2026-05-05 | 18.74 | 18.80 | 18.74 | 18.77 | +0.107% | 11,568 | -11.295% |
| 2026-05-04 | 18.71 | 18.80 | 18.68 | 18.75 | -0.266% | 10,406 | -11.200% |
| 2026-05-01 | 18.74 | 18.82 | 18.69 | 18.80 | +0.696% | 43,116 | -11.436% |
| 2026-04-30 | 18.71 | 18.71 | 18.60 | 18.67 | +0.213% | 8,854 | -10.819% |
| 2026-04-29 | 18.68 | 18.80 | 18.61 | 18.63 | -0.425% | 8,737 | -10.630% |
| 2026-04-28 | 18.72 | 18.78 | 18.69 | 18.71 | -0.452% | 5,024 | -11.010% |
| 2026-04-27 | 18.90 | 18.90 | 18.73 | 18.80 | -0.345% | 7,197 | -11.413% |
| 2026-04-24 | 18.75 | 18.89 | 18.75 | 18.86 | +0.458% | 3,338 | -11.718% |
| 2026-04-23 | 18.79 | 18.83 | 18.71 | 18.77 | +0.155% | 5,672 | -11.314% |
| 2026-04-22 | 18.62 | 18.76 | 18.62 | 18.75 | +0.241% | 4,658 | -11.176% |
| 2026-04-21 | 18.75 | 18.79 | 18.67 | 18.70 | -0.107% | 7,157 | -10.963% |
| 2026-04-20 | 18.84 | 18.84 | 18.68 | 18.72 | -0.213% | 10,022 | -11.058% |
| 2026-04-17 | 18.76 | 18.83 | 18.76 | 18.76 | +0.107% | 7,264 | -11.247% |
| 2026-04-16 | 18.75 | 18.75 | 18.62 | 18.74 | +0.214% | 8,126 | -11.153% |
| 2026-04-15 | 18.68 | 18.80 | 18.68 | 18.70 | +0.107% | 6,790 | -10.963% |
| 2026-04-14 | 18.91 | 18.96 | 18.62 | 18.68 | -0.373% | 26,754 | -10.867% |
| 2026-04-13 | 18.67 | 18.84 | 18.61 | 18.75 | +0.428% | 11,358 | -11.200% |
| 2026-04-10 | 18.58 | 18.67 | 18.49 | 18.67 | +0.810% | 14,906 | -10.819% |
| 2026-04-09 | 18.49 | 18.58 | 18.44 | 18.52 | -0.108% | 9,375 | -10.097% |
| 2026-04-08 | 18.55 | 18.55 | 18.41 | 18.54 | +0.925% | 9,933 | -10.194% |
| 2026-04-07 | 18.27 | 18.42 | 18.26 | 18.37 | -0.488% | 7,905 | -9.363% |
| 2026-04-06 | 18.38 | 18.46 | 18.38 | 18.46 | +0.435% | 20,128 | -9.805% |
| 2026-04-02 | 18.21 | 18.63 | 18.06 | 18.38 | +0.547% | 20,690 | -9.412% |
| 2026-04-01 | 18.31 | 18.35 | 17.99 | 18.28 | +0.661% | 28,210 | -8.917% |
| 2026-03-31 | 18.15 | 18.19 | 17.96 | 18.16 | +0.665% | 151,994 | -8.315% |
| 2026-03-30 | 18.42 | 18.46 | 18.01 | 18.04 | -1.259% | 33,399 | -7.705% |
| 2026-03-27 | 18.27 | 18.44 | 18.27 | 18.27 | -1.029% | 11,047 | -8.867% |
| 2026-03-26 | 18.42 | 18.56 | 18.28 | 18.46 | +0.326% | 16,863 | -9.805% |
| 2026-03-25 | 18.49 | 18.58 | 18.35 | 18.40 | +0.218% | 14,913 | -9.511% |
| 2026-03-24 | 18.31 | 18.46 | 18.17 | 18.36 | -0.326% | 10,744 | -9.314% |
| 2026-03-23 | 18.16 | 18.43 | 18.16 | 18.42 | +1.656% | 13,759 | -9.609% |
| 2026-03-20 | 18.44 | 18.50 | 18.12 | 18.12 | -2.107% | 14,865 | -8.113% |
| 2026-03-19 | 18.40 | 18.56 | 18.40 | 18.51 | -0.162% | 8,374 | -10.049% |
| 2026-03-18 | 18.57 | 18.67 | 18.43 | 18.54 | -0.323% | 20,631 | -10.194% |
| 2026-03-17 | 18.65 | 18.71 | 18.59 | 18.60 | -0.054% | 13,003 | -10.484% |
| 2026-03-16 | 18.57 | 18.84 | 18.53 | 18.61 | -1.168% | 12,634 | -10.532% |
| 2026-03-13 | 18.96 | 19.02 | 18.82 | 18.83 | -0.895% | 7,829 | -11.577% |
| 2026-03-12 | 19.05 | 19.12 | 19.00 | 19.00 | -0.262% | 11,407 | -12.368% |
| 2026-03-11 | 19.10 | 19.10 | 19.00 | 19.05 | -0.314% | 8,813 | -12.598% |
| 2026-03-10 | 19.05 | 19.20 | 19.02 | 19.11 | +0.105% | 11,990 | -12.873% |
| 2026-03-09 | 19.06 | 19.19 | 19.03 | 19.09 | -0.676% | 13,520 | -12.782% |
| 2026-03-06 | 19.15 | 19.28 | 19.15 | 19.22 | -0.415% | 6,415 | -13.371% |
| 2026-03-05 | 19.21 | 19.35 | 19.21 | 19.30 | -0.052% | 10,388 | -13.731% |
| 2026-03-04 | 19.13 | 19.35 | 19.13 | 19.31 | +0.625% | 8,799 | -13.775% |
| 2026-03-03 | 19.08 | 19.22 | 19.08 | 19.19 | -0.441% | 12,197 | -13.236% |
| 2026-03-02 | 19.27 | 19.34 | 19.10 | 19.27 | -0.130% | 5,024 | -13.619% |
| 2026-02-27 | 19.47 | 19.51 | 19.18 | 19.30 | -0.975% | 45,509 | -13.731% |
| 2026-02-26 | 19.40 | 19.53 | 19.40 | 19.49 | +0.206% | 5,143 | -14.572% |
| 2026-02-25 | 19.47 | 19.47 | 19.40 | 19.45 | +0.051% | 5,962 | -14.396% |
| 2026-02-24 | 19.48 | 19.48 | 19.41 | 19.44 | +0.041% | 9,403 | -14.352% |
| 2026-02-23 | 19.48 | 19.52 | 19.40 | 19.43 | -0.246% | 10,849 | -14.317% |
| 2026-02-20 | 19.51 | 19.54 | 19.48 | 19.48 | -0.051% | 7,518 | -14.528% |
| 2026-02-19 | 19.43 | 19.57 | 19.43 | 19.49 | +0.051% | 2,256 | -14.572% |
| 2026-02-18 | 19.42 | 19.59 | 19.42 | 19.48 | 0.000% | 7,017 | -14.528% |
| 2026-02-17 | 19.31 | 19.49 | 19.26 | 19.48 | +0.802% | 10,780 | -14.528% |
| 2026-02-13 | 19.26 | 19.36 | 19.24 | 19.32 | +0.416% | 12,772 | -13.842% |
| 2026-02-12 | 19.18 | 19.29 | 19.15 | 19.25 | +0.078% | 10,546 | -13.484% |
| 2026-02-11 | 19.15 | 19.30 | 19.15 | 19.23 | +0.470% | 9,761 | -13.417% |
| 2026-02-10 | 19.19 | 19.31 | 19.14 | 19.14 | +0.052% | 6,545 | -13.009% |
| 2026-02-09 | 19.13 | 19.21 | 19.10 | 19.13 | -0.131% | 6,735 | -12.964% |
| 2026-02-06 | 19.13 | 19.22 | 19.10 | 19.16 | +0.288% | 5,755 | -13.078% |
| 2026-02-05 | 19.13 | 19.28 | 19.07 | 19.10 | -0.469% | 7,670 | -12.827% |
| 2026-02-04 | 19.19 | 19.21 | 19.13 | 19.19 | +0.104% | 7,960 | -13.236% |
| 2026-02-03 | 19.34 | 19.43 | 19.17 | 19.17 | -1.262% | 14,137 | -13.146% |
| 2026-02-02 | 19.46 | 19.52 | 19.33 | 19.41 | -0.282% | 9,213 | -14.242% |
| 2026-01-30 | 19.44 | 19.52 | 19.32 | 19.47 | +0.413% | 14,529 | -14.484% |
| 2026-01-29 | 19.49 | 19.59 | 19.35 | 19.39 | -0.206% | 14,517 | -14.131% |
| 2026-01-28 | 19.63 | 19.63 | 19.42 | 19.43 | -0.766% | 7,074 | -14.308% |
| 2026-01-27 | 19.61 | 19.61 | 19.53 | 19.58 | -0.128% | 12,627 | -14.964% |
| 2026-01-26 | 19.65 | 19.65 | 19.52 | 19.61 | +0.487% | 10,252 | -15.073% |
| 2026-01-23 | 19.53 | 19.55 | 19.44 | 19.51 | -0.408% | 10,319 | -14.659% |
| 2026-01-22 | 19.37 | 19.59 | 19.37 | 19.59 | +0.875% | 15,649 | -15.008% |
| 2026-01-21 | 19.35 | 19.48 | 19.19 | 19.42 | +0.466% | 12,691 | -14.264% |
| 2026-01-20 | 19.35 | 19.38 | 19.20 | 19.33 | -0.463% | 23,902 | -13.864% |
| 2026-01-16 | 19.35 | 19.50 | 19.29 | 19.42 | +0.206% | 13,007 | -14.264% |
| 2026-01-15 | 19.32 | 19.46 | 19.28 | 19.38 | +0.624% | 12,631 | -14.087% |
| 2026-01-14 | 19.26 | 19.33 | 19.23 | 19.26 | -0.072% | 12,010 | -13.551% |
| 2026-01-13 | 19.22 | 19.34 | 19.22 | 19.27 | +0.123% | 6,844 | -13.613% |
| 2026-01-12 | 19.25 | 19.29 | 19.21 | 19.25 | -0.207% | 15,360 | -13.506% |
| 2026-01-09 | 19.37 | 19.42 | 19.22 | 19.29 | +0.104% | 10,187 | -13.686% |
| 2026-01-08 | 19.29 | 19.34 | 19.15 | 19.27 | -0.155% | 9,316 | -13.596% |
| 2026-01-07 | 19.22 | 19.30 | 19.22 | 19.30 | +0.573% | 12,690 | -13.731% |
| 2026-01-06 | 19.25 | 19.37 | 19.14 | 19.19 | -0.376% | 22,342 | -13.236% |
| 2026-01-05 | 19.20 | 19.51 | 19.20 | 19.26 | +0.326% | 13,864 | -13.563% |
| 2026-01-02 | 19.07 | 19.26 | 19.06 | 19.20 | +1.053% | 12,937 | -13.281% |
| 2025-12-31 | 18.95 | 19.07 | 18.95 | 19.00 | 0.000% | 23,015 | -12.368% |
| 2025-12-30 | 19.03 | 19.03 | 18.93 | 19.00 | -0.105% | 35,092 | -12.368% |
| 2025-12-29 | 19.08 | 19.08 | 18.95 | 19.02 | -0.053% | 16,052 | -12.461% |
| 2025-12-26 | 18.96 | 19.12 | 18.96 | 19.03 | +0.105% | 10,888 | -12.507% |
| 2025-12-24 | 18.97 | 19.07 | 18.95 | 19.01 | -0.262% | 10,787 | -12.415% |
| 2025-12-23 | 19.07 | 19.23 | 18.95 | 19.06 | -0.353% | 8,819 | -12.644% |
| 2025-12-22 | 19.12 | 19.26 | 19.11 | 19.13 | +0.092% | 18,419 | -12.953% |
| 2025-12-19 | 19.20 | 19.26 | 19.08 | 19.11 | -0.572% | 45,542 | -12.873% |
| 2025-12-18 | 19.16 | 19.31 | 19.10 | 19.22 | +0.892% | 53,963 | -13.371% |
| 2025-12-17 | 19.02 | 19.09 | 18.88 | 19.05 | -0.105% | 63,336 | -12.598% |
| 2025-12-16 | 19.01 | 19.10 | 18.96 | 19.07 | +0.105% | 21,803 | -12.690% |
| 2025-12-15 | 19.15 | 19.18 | 19.02 | 19.05 | -1.346% | 23,680 | -12.598% |
| 2025-12-12 | 19.32 | 19.46 | 19.29 | 19.31 | -0.515% | 17,801 | -13.775% |
| 2025-12-11 | 19.30 | 19.47 | 19.30 | 19.41 | +0.570% | 25,575 | -14.219% |
| 2025-12-10 | 19.22 | 19.36 | 19.22 | 19.30 | +0.312% | 35,727 | -13.731% |
| 2025-12-09 | 19.10 | 19.28 | 19.10 | 19.24 | +0.680% | 68,737 | -13.462% |
| 2025-12-08 | 19.18 | 19.21 | 19.02 | 19.11 | -0.365% | 53,285 | -12.873% |
| 2025-12-05 | 19.18 | 19.23 | 19.03 | 19.18 | 0.000% | 28,691 | -13.191% |
| 2025-12-04 | 19.14 | 19.22 | 19.12 | 19.18 | +0.104% | 29,719 | -13.191% |
| 2025-12-03 | 19.15 | 19.27 | 19.10 | 19.16 | -0.622% | 31,820 | -13.100% |
| 2025-12-02 | 19.34 | 19.34 | 19.12 | 19.28 | -0.126% | 15,373 | -13.641% |
| 2025-12-01 | 19.30 | 19.37 | 19.21 | 19.30 | +0.075% | 17,787 | -13.750% |
| 2025-11-28 | 19.36 | 19.50 | 19.29 | 19.29 | -0.413% | 24,226 | -13.686% |
| 2025-11-26 | 19.19 | 19.39 | 19.19 | 19.37 | +0.571% | 10,835 | -14.042% |
| 2025-11-25 | 19.32 | 19.34 | 19.25 | 19.26 | +0.130% | 11,111 | -13.551% |
| 2025-11-24 | 19.23 | 19.31 | 19.13 | 19.23 | +0.026% | 10,437 | -13.439% |
| 2025-11-21 | 19.06 | 19.23 | 19.06 | 19.23 | +0.523% | 13,286 | -13.417% |
| 2025-11-20 | 19.16 | 19.20 | 19.09 | 19.13 | -0.107% | 4,836 | -12.964% |
| 2025-11-19 | 19.20 | 19.20 | 19.06 | 19.15 | +0.054% | 27,927 | -13.057% |
| 2025-11-18 | 19.11 | 19.26 | 19.11 | 19.14 | -0.130% | 58,962 | -13.010% |
| 2025-11-17 | 19.42 | 19.47 | 19.09 | 19.16 | -1.313% | 17,053 | -13.123% |
| 2025-11-14 | 19.48 | 19.48 | 19.40 | 19.42 | +0.103% | 8,785 | -14.264% |
| 2025-11-13 | 19.64 | 19.64 | 19.36 | 19.40 | -0.930% | 10,346 | -14.175% |
| 2025-11-12 | 19.58 | 19.69 | 19.51 | 19.58 | -0.269% | 9,642 | -14.974% |
| 2025-11-11 | 19.59 | 19.70 | 19.56 | 19.64 | +0.127% | 5,880 | -15.202% |
| 2025-11-10 | 19.65 | 19.77 | 19.56 | 19.61 | +0.513% | 8,765 | -15.094% |
| 2025-11-07 | 19.51 | 19.67 | 19.51 | 19.51 | -0.408% | 17,506 | -14.659% |
| 2025-11-06 | 19.57 | 19.68 | 19.50 | 19.59 | +0.102% | 36,172 | -15.008% |
| 2025-11-05 | 19.56 | 19.70 | 19.56 | 19.57 | +0.102% | 29,778 | -14.921% |
| 2025-11-04 | 19.68 | 19.72 | 19.55 | 19.55 | -0.661% | 11,499 | -14.834% |
| 2025-11-03 | 19.90 | 19.90 | 19.68 | 19.68 | -0.706% | 15,400 | -15.396% |
| 2025-10-31 | 19.97 | 19.97 | 19.73 | 19.82 | -0.552% | 14,589 | -15.994% |
| 2025-10-30 | 20.30 | 20.30 | 19.91 | 19.93 | -1.726% | 16,481 | -16.458% |
| 2025-10-29 | 20.48 | 20.48 | 20.25 | 20.28 | -0.661% | 12,283 | -17.899% |
| 2025-10-28 | 20.39 | 20.53 | 20.39 | 20.41 | -0.086% | 5,949 | -18.442% |
| 2025-10-27 | 20.47 | 20.48 | 20.38 | 20.43 | +0.186% | 6,799 | -18.513% |
| 2025-10-24 | 20.36 | 20.42 | 20.28 | 20.39 | +0.405% | 11,898 | -18.361% |
| 2025-10-23 | 20.36 | 20.41 | 20.28 | 20.31 | -0.236% | 6,813 | -18.030% |
| 2025-10-22 | 20.34 | 20.43 | 20.28 | 20.36 | -0.219% | 5,675 | -18.224% |
| 2025-10-21 | 20.32 | 20.44 | 20.32 | 20.41 | +0.398% | 5,297 | -18.403% |
| 2025-10-20 | 20.32 | 20.37 | 20.28 | 20.32 | +0.615% | 7,048 | -18.078% |
| 2025-10-17 | 20.42 | 20.42 | 20.18 | 20.20 | -1.174% | 51,639 | -17.574% |
| 2025-10-16 | 20.20 | 20.44 | 20.06 | 20.44 | +0.492% | 8,877 | -18.542% |
| 2025-10-15 | 20.28 | 20.36 | 19.95 | 20.34 | +0.668% | 7,041 | -18.142% |
| 2025-10-14 | 20.22 | 20.24 | 20.02 | 20.20 | -0.222% | 6,366 | -17.595% |
| 2025-10-13 | 19.82 | 20.25 | 19.82 | 20.25 | +0.671% | 5,270 | -17.778% |
| 2025-10-10 | 20.28 | 20.45 | 19.99 | 20.11 | -1.300% | 9,623 | -17.226% |
| 2025-10-09 | 20.35 | 20.48 | 20.25 | 20.38 | -0.196% | 10,842 | -18.302% |
| 2025-10-08 | 20.51 | 20.64 | 20.42 | 20.42 | -0.811% | 19,977 | -18.462% |
| 2025-10-07 | 20.48 | 20.64 | 20.40 | 20.59 | -0.063% | 13,474 | -19.124% |
| 2025-10-06 | 20.51 | 20.62 | 20.46 | 20.60 | -0.194% | 11,351 | -19.175% |
| 2025-10-03 | 20.60 | 20.66 | 20.49 | 20.64 | +0.487% | 4,379 | -19.331% |
| 2025-10-02 | 20.69 | 20.69 | 20.44 | 20.54 | -0.243% | 7,048 | -18.939% |
| 2025-10-01 | 20.44 | 20.59 | 20.36 | 20.59 | +0.734% | 22,606 | -19.136% |
| 2025-09-30 | 20.39 | 20.64 | 20.25 | 20.44 | +0.344% | 252,744 | -18.542% |
| 2025-09-29 | 20.31 | 20.40 | 20.17 | 20.37 | +0.271% | 18,536 | -18.262% |
| 2025-09-26 | 20.23 | 20.32 | 20.23 | 20.32 | +0.470% | 10,136 | -18.041% |
| 2025-09-25 | 20.20 | 20.25 | 20.11 | 20.22 | -0.031% | 27,527 | -17.656% |
| 2025-09-24 | 20.19 | 20.27 | 20.14 | 20.23 | -0.207% | 4,219 | -17.681% |
| 2025-09-23 | 20.20 | 20.28 | 20.18 | 20.27 | -0.058% | 15,113 | -17.852% |
| 2025-09-22 | 20.26 | 20.28 | 20.20 | 20.28 | 0.000% | 23,266 | -17.899% |
| 2025-09-19 | 20.11 | 20.29 | 20.11 | 20.28 | -0.148% | 5,436 | -17.899% |
| 2025-09-18 | 20.28 | 20.39 | 20.12 | 20.31 | -0.147% | 6,924 | -18.021% |
| 2025-09-17 | 20.24 | 20.50 | 20.10 | 20.34 | +0.345% | 16,061 | -18.142% |
| 2025-09-16 | 20.16 | 20.28 | 20.09 | 20.27 | +0.297% | 14,373 | -17.859% |
| 2025-09-15 | 20.12 | 20.24 | 20.12 | 20.21 | -0.931% | 8,652 | -17.615% |
| 2025-09-12 | 20.32 | 20.41 | 20.26 | 20.40 | +0.196% | 8,496 | -18.382% |
| 2025-09-11 | 20.16 | 20.45 | 20.16 | 20.36 | +1.394% | 25,636 | -18.222% |
| 2025-09-10 | 20.04 | 20.12 | 19.99 | 20.08 | +0.501% | 14,979 | -17.082% |
| 2025-09-09 | 19.98 | 20.01 | 19.86 | 19.98 | +0.050% | 13,681 | -16.667% |
| 2025-09-08 | 19.91 | 19.98 | 19.89 | 19.97 | +0.655% | 16,966 | -16.625% |
| 2025-09-05 | 19.52 | 19.84 | 19.50 | 19.84 | +2.215% | 14,786 | -16.079% |
| 2025-09-04 | 19.41 | 19.42 | 19.28 | 19.41 | +0.884% | 12,026 | -14.219% |
| 2025-09-03 | 19.20 | 19.34 | 19.20 | 19.24 | +0.052% | 13,688 | -13.462% |
| 2025-09-02 | 19.25 | 19.32 | 19.17 | 19.23 | -0.466% | 16,095 | -13.417% |
| 2025-08-29 | 19.34 | 19.39 | 19.20 | 19.32 | -0.103% | 60,370 | -13.820% |
| 2025-08-28 | 19.35 | 19.43 | 19.34 | 19.34 | -0.258% | 21,097 | -13.909% |
| 2025-08-27 | 19.38 | 19.45 | 19.33 | 19.39 | -0.462% | 13,490 | -14.131% |
| 2025-08-26 | 19.51 | 19.57 | 19.43 | 19.48 | -0.511% | 10,412 | -14.528% |
| 2025-08-25 | 19.63 | 19.64 | 19.52 | 19.58 | -0.153% | 18,985 | -14.964% |
| 2025-08-22 | 19.45 | 19.70 | 19.42 | 19.61 | +0.823% | 28,381 | -15.094% |
| 2025-08-21 | 19.44 | 19.47 | 19.35 | 19.45 | -0.051% | 18,819 | -14.396% |
| 2025-08-20 | 19.41 | 19.46 | 19.36 | 19.46 | +0.051% | 10,232 | -14.440% |
| 2025-08-19 | 19.38 | 19.49 | 19.32 | 19.45 | +0.258% | 106,624 | -14.396% |
| 2025-08-18 | 19.36 | 19.42 | 19.32 | 19.40 | +0.155% | 11,848 | -14.175% |
| 2025-08-15 | 19.37 | 19.42 | 19.32 | 19.37 | -0.183% | 31,298 | -14.042% |
| 2025-08-14 | 19.51 | 19.51 | 19.34 | 19.41 | -0.535% | 19,425 | -14.200% |
| 2025-08-13 | 19.45 | 19.51 | 19.40 | 19.51 | +0.671% | 12,947 | -14.659% |
| 2025-08-12 | 19.24 | 19.39 | 19.24 | 19.38 | +0.415% | 11,368 | -14.087% |
| 2025-08-11 | 19.30 | 19.32 | 19.22 | 19.30 | +0.156% | 5,097 | -13.731% |
| 2025-08-08 | 19.29 | 19.35 | 19.16 | 19.27 | +0.574% | 22,470 | -13.596% |
| 2025-08-07 | 19.18 | 19.37 | 19.16 | 19.16 | -0.725% | 8,752 | -13.100% |
| 2025-08-06 | 19.37 | 19.38 | 19.17 | 19.30 | -0.515% | 13,749 | -13.731% |
| 2025-08-05 | 19.41 | 19.54 | 19.35 | 19.40 | -0.482% | 6,548 | -14.175% |
| 2025-08-04 | 19.17 | 19.59 | 19.15 | 19.49 | +1.110% | 20,365 | -14.589% |
| 2025-08-01 | 19.12 | 19.58 | 18.96 | 19.28 | +0.837% | 12,704 | -13.641% |
| 2025-07-31 | 18.92 | 19.16 | 18.92 | 19.12 | +1.078% | 14,207 | -12.918% |
| 2025-07-30 | 18.96 | 19.03 | 18.86 | 18.92 | +0.244% | 8,066 | -11.979% |
| 2025-07-29 | 18.79 | 18.99 | 18.79 | 18.87 | +0.426% | 43,990 | -11.765% |
| 2025-07-28 | 18.74 | 19.00 | 18.73 | 18.79 | -0.186% | 22,663 | -11.389% |
| 2025-07-25 | 18.79 | 18.83 | 18.77 | 18.82 | +0.346% | 24,407 | -11.554% |
| 2025-07-24 | 18.78 | 18.78 | 18.68 | 18.76 | +0.107% | 14,596 | -11.247% |
| 2025-07-23 | 18.79 | 18.80 | 18.67 | 18.74 | -0.557% | 15,709 | -11.153% |
| 2025-07-22 | 18.89 | 18.93 | 18.76 | 18.84 | -0.132% | 9,463 | -11.648% |
| 2025-07-21 | 18.94 | 19.06 | 18.83 | 18.87 | -0.069% | 13,334 | -11.765% |
| 2025-07-18 | 18.86 | 18.98 | 18.83 | 18.88 | -0.007% | 19,203 | -11.826% |
| 2025-07-17 | 18.93 | 18.96 | 18.77 | 18.88 | +0.610% | 11,751 | -11.832% |
| 2025-07-16 | 18.89 | 18.89 | 18.73 | 18.77 | -0.688% | 11,054 | -11.295% |
| 2025-07-15 | 19.13 | 19.13 | 18.90 | 18.90 | -0.943% | 7,172 | -11.905% |
| 2025-07-14 | 19.18 | 19.20 | 19.02 | 19.08 | -0.714% | 22,545 | -12.736% |
| 2025-07-11 | 19.31 | 19.31 | 19.07 | 19.22 | -0.481% | 5,336 | -13.359% |
| 2025-07-10 | 19.09 | 19.32 | 19.09 | 19.31 | +0.730% | 6,871 | -13.775% |
| 2025-07-09 | 19.07 | 19.17 | 19.02 | 19.17 | +0.577% | 14,598 | -13.146% |
| 2025-07-08 | 19.01 | 19.12 | 18.87 | 19.06 | -0.105% | 9,140 | -12.644% |
| 2025-07-07 | 19.03 | 19.12 | 19.02 | 19.08 | -0.370% | 18,209 | -12.736% |
| 2025-07-03 | 19.02 | 19.18 | 19.02 | 19.15 | +0.214% | 8,483 | -13.058% |
| 2025-07-02 | 19.03 | 19.14 | 18.98 | 19.11 | +0.420% | 27,954 | -12.873% |
| 2025-07-01 | 18.92 | 19.05 | 18.75 | 19.03 | +0.581% | 19,014 | -12.507% |
| 2025-06-30 | 18.82 | 18.99 | 18.62 | 18.92 | +0.531% | 17,570 | -11.998% |
| 2025-06-27 | 18.91 | 19.01 | 18.82 | 18.82 | -0.502% | 19,432 | -11.530% |
| 2025-06-26 | 18.89 | 18.95 | 18.78 | 18.91 | +0.612% | 10,114 | -11.975% |
| 2025-06-25 | 18.83 | 18.83 | 18.77 | 18.80 | +0.267% | 14,703 | -11.436% |
| 2025-06-24 | 18.66 | 18.79 | 18.66 | 18.75 | +0.590% | 9,881 | -11.200% |
| 2025-06-23 | 18.59 | 18.68 | 18.53 | 18.64 | +0.431% | 21,263 | -10.676% |
| 2025-06-20 | 18.54 | 18.61 | 18.50 | 18.56 | +0.324% | 22,324 | -10.291% |
| 2025-06-18 | 18.45 | 18.60 | 18.45 | 18.50 | +0.119% | 18,476 | -10.000% |
| 2025-06-17 | 18.45 | 18.58 | 18.44 | 18.48 | -0.065% | 16,289 | -9.893% |
| 2025-06-16 | 18.64 | 18.70 | 18.49 | 18.49 | -0.431% | 17,038 | -9.951% |
| 2025-06-13 | 18.53 | 18.70 | 18.45 | 18.57 | -0.589% | 18,612 | -10.339% |
| 2025-06-12 | 18.78 | 18.81 | 18.63 | 18.68 | -1.529% | 19,899 | -10.867% |
| 2025-06-11 | 18.97 | 19.05 | 18.87 | 18.97 | +0.106% | 27,731 | -12.230% |
| 2025-06-10 | 18.90 | 18.95 | 18.88 | 18.95 | +0.318% | 6,070 | -12.137% |
| 2025-06-09 | 18.80 | 18.93 | 18.80 | 18.89 | +0.319% | 8,867 | -11.858% |
| 2025-06-06 | 18.91 | 18.91 | 18.81 | 18.83 | -0.423% | 15,012 | -11.577% |
| 2025-06-05 | 18.94 | 19.01 | 18.91 | 18.91 | -0.132% | 19,602 | -11.951% |
| 2025-06-04 | 18.88 | 19.01 | 18.87 | 18.93 | +0.504% | 18,502 | -12.068% |
| 2025-06-03 | 18.88 | 18.89 | 18.78 | 18.84 | +0.159% | 15,232 | -11.624% |
| 2025-06-02 | 18.81 | 18.90 | 18.67 | 18.81 | +0.481% | 31,720 | -11.483% |
| 2025-05-30 | 18.88 | 18.96 | 18.72 | 18.72 | -1.005% | 88,277 | -11.058% |
| 2025-05-29 | 18.93 | 18.99 | 18.91 | 18.91 | -0.264% | 8,866 | -11.951% |
| 2025-05-28 | 18.99 | 19.05 | 18.91 | 18.96 | +0.053% | 107,501 | -12.184% |
| 2025-05-27 | 18.93 | 19.05 | 18.93 | 18.95 | +0.531% | 17,773 | -12.137% |
| 2025-05-23 | 18.95 | 19.00 | 18.80 | 18.85 | -0.528% | 14,665 | -11.671% |
| 2025-05-22 | 19.11 | 19.11 | 18.88 | 18.95 | -0.577% | 28,417 | -12.137% |
| 2025-05-21 | 19.27 | 19.27 | 19.01 | 19.06 | -1.167% | 33,565 | -12.644% |
| 2025-05-20 | 19.30 | 19.32 | 19.20 | 19.29 | -0.129% | 17,703 | -13.663% |
| 2025-05-19 | 19.24 | 19.31 | 19.10 | 19.31 | -0.052% | 17,070 | -13.775% |
| 2025-05-16 | 19.25 | 19.32 | 19.17 | 19.32 | +0.364% | 11,979 | -13.820% |
| 2025-05-15 | 19.17 | 19.30 | 19.12 | 19.25 | +0.260% | 13,141 | -13.506% |
| 2025-05-14 | 19.13 | 19.23 | 19.13 | 19.20 | -0.208% | 49,274 | -13.281% |
| 2025-05-13 | 19.12 | 19.24 | 19.12 | 19.24 | +0.261% | 19,096 | -13.462% |
| 2025-05-12 | 19.25 | 19.34 | 19.17 | 19.19 | +0.104% | 31,063 | -13.236% |
| 2025-05-09 | 19.14 | 19.20 | 19.10 | 19.17 | +0.419% | 24,129 | -13.146% |
| 2025-05-08 | 19.20 | 19.25 | 19.09 | 19.09 | -0.031% | 13,983 | -12.782% |
| 2025-05-07 | 19.12 | 19.17 | 19.01 | 19.10 | +0.347% | 14,593 | -12.809% |
| 2025-05-06 | 18.93 | 19.11 | 18.90 | 19.03 | +0.422% | 279,069 | -12.507% |
| 2025-05-05 | 19.07 | 19.17 | 18.92 | 18.95 | -0.629% | 108,588 | -12.137% |
| 2025-05-02 | 19.18 | 19.20 | 19.02 | 19.07 | -0.157% | 30,352 | -12.690% |
| 2025-05-01 | 19.40 | 19.40 | 19.05 | 19.10 | -0.985% | 18,517 | -12.827% |
| 2025-04-30 | 19.23 | 19.29 | 19.07 | 19.29 | -0.259% | 10,271 | -13.686% |
| 2025-04-29 | 19.23 | 19.39 | 19.18 | 19.34 | +0.572% | 21,565 | -13.909% |
| 2025-04-28 | 19.23 | 19.30 | 19.21 | 19.23 | -0.259% | 11,848 | -13.417% |
| 2025-04-25 | 19.24 | 19.46 | 19.18 | 19.28 | +0.026% | 17,323 | -13.641% |
| 2025-04-24 | 19.29 | 19.32 | 19.16 | 19.27 | +0.600% | 25,768 | -13.619% |
| 2025-04-23 | 19.20 | 19.30 | 19.15 | 19.16 | +0.577% | 14,174 | -13.100% |
| 2025-04-22 | 18.90 | 19.09 | 18.88 | 19.05 | +1.061% | 20,052 | -12.598% |
| 2025-04-21 | 18.95 | 19.24 | 18.75 | 18.85 | -0.580% | 17,801 | -11.671% |
| 2025-04-17 | 18.87 | 19.04 | 18.87 | 18.96 | +0.317% | 8,468 | -12.184% |
| 2025-04-16 | 18.81 | 19.00 | 18.81 | 18.90 | +0.478% | 11,288 | -11.905% |
| 2025-04-15 | 18.88 | 19.00 | 18.68 | 18.81 | -0.053% | 15,065 | -11.483% |
| 2025-04-14 | 18.79 | 18.91 | 18.71 | 18.82 | 0.000% | 13,390 | -11.530% |