PSA/PL
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.625% Cumulative Preferred Share of Beneficial Interest, Series L, par value $0.01 per share
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
16.36USD-0.122%(-0.02)29,746
Pre-marketOct 2, 2026 9:28:30 AM EDT
18.33USD+11.905%(+1.95)
After-hoursOct 2, 2026 4:18:30 PM EDT
16.42USD+0.367%(+0.06)
PSA/PL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.38 | 16.48 | 16.29 | 16.38 | +0.306% | 175,837 | 0.000% |
| 2026-10-01 | 16.04 | 16.41 | 15.93 | 16.33 | +1.871% | 43,366 | +0.306% |
| 2026-09-30 | 16.09 | 16.18 | 15.92 | 16.03 | +0.188% | 113,542 | +2.183% |
| 2026-09-29 | 16.24 | 16.25 | 15.87 | 16.00 | -0.990% | 77,212 | +2.375% |
| 2026-09-28 | 16.33 | 16.34 | 16.13 | 16.16 | -1.222% | 32,618 | +1.361% |
| 2026-09-25 | 16.45 | 16.58 | 16.19 | 16.36 | -0.788% | 53,271 | +0.122% |
| 2026-09-24 | 16.32 | 16.60 | 16.32 | 16.49 | +0.061% | 21,629 | -0.667% |
| 2026-09-23 | 16.49 | 16.71 | 16.30 | 16.48 | -0.483% | 152,169 | -0.607% |
| 2026-09-22 | 16.55 | 16.69 | 16.49 | 16.56 | +0.121% | 71,623 | -1.087% |
| 2026-09-21 | 16.50 | 16.72 | 16.50 | 16.54 | 0.000% | 97,494 | -0.967% |
| 2026-09-18 | 16.59 | 16.62 | 16.47 | 16.54 | -0.295% | 44,374 | -0.967% |
| 2026-09-17 | 16.50 | 16.69 | 16.44 | 16.59 | +1.149% | 75,332 | -1.260% |
| 2026-09-16 | 16.44 | 16.59 | 16.32 | 16.40 | +0.309% | 84,408 | -0.125% |
| 2026-09-15 | 16.43 | 16.64 | 16.24 | 16.35 | -3.025% | 134,507 | +0.183% |
| 2026-09-14 | 16.78 | 16.98 | 16.78 | 16.86 | +0.297% | 69,210 | -2.847% |
| 2026-09-11 | 16.94 | 17.25 | 16.81 | 16.81 | -0.767% | 79,603 | -2.558% |
| 2026-09-10 | 16.93 | 17.22 | 16.76 | 16.94 | -0.236% | 118,312 | -3.306% |
| 2026-09-09 | 16.86 | 16.99 | 16.86 | 16.98 | +0.236% | 99,100 | -3.534% |
| 2026-09-08 | 16.88 | 17.15 | 16.88 | 16.94 | +0.237% | 42,647 | -3.306% |
| 2026-09-04 | 16.92 | 17.03 | 16.81 | 16.90 | -0.588% | 27,118 | -3.077% |
| 2026-09-03 | 17.08 | 17.11 | 16.88 | 17.00 | +0.059% | 53,739 | -3.647% |
| 2026-09-02 | 17.00 | 17.10 | 16.89 | 16.99 | -0.293% | 37,979 | -3.590% |
| 2026-09-01 | 17.13 | 17.21 | 16.89 | 17.04 | -0.525% | 42,368 | -3.873% |
| 2026-08-31 | 17.14 | 17.24 | 17.03 | 17.13 | -0.868% | 58,799 | -4.378% |
| 2026-08-28 | 17.20 | 17.32 | 17.13 | 17.28 | -0.116% | 29,203 | -5.208% |
| 2026-08-27 | 17.20 | 17.31 | 17.20 | 17.30 | +0.174% | 16,811 | -5.318% |
| 2026-08-26 | 17.20 | 17.34 | 17.20 | 17.27 | -0.116% | 39,536 | -5.153% |
| 2026-08-25 | 17.27 | 17.36 | 17.23 | 17.29 | +0.407% | 70,789 | -5.263% |
| 2026-08-24 | 17.08 | 17.24 | 17.08 | 17.22 | +0.233% | 51,986 | -4.878% |
| 2026-08-21 | 17.22 | 17.40 | 17.04 | 17.18 | -0.636% | 29,813 | -4.657% |
| 2026-08-20 | 17.22 | 17.32 | 17.21 | 17.29 | -0.173% | 281,197 | -5.263% |
| 2026-08-19 | 17.33 | 17.44 | 17.24 | 17.32 | +0.348% | 34,912 | -5.427% |
| 2026-08-18 | 17.33 | 17.46 | 17.20 | 17.26 | -0.833% | 35,889 | -5.098% |
| 2026-08-17 | 17.54 | 17.62 | 17.40 | 17.41 | -0.798% | 31,554 | -5.889% |
| 2026-08-14 | 17.56 | 17.65 | 17.54 | 17.55 | -0.341% | 21,605 | -6.640% |
| 2026-08-13 | 17.57 | 17.69 | 17.57 | 17.61 | -0.085% | 50,997 | -6.958% |
| 2026-08-12 | 17.57 | 17.67 | 17.55 | 17.62 | +0.114% | 25,393 | -7.037% |
| 2026-08-11 | 17.69 | 17.69 | 17.55 | 17.60 | -0.170% | 14,587 | -6.932% |
| 2026-08-10 | 17.66 | 17.71 | 17.58 | 17.63 | -0.170% | 33,838 | -7.090% |
| 2026-08-07 | 17.63 | 17.70 | 17.62 | 17.66 | +0.227% | 24,602 | -7.248% |
| 2026-08-06 | 17.75 | 17.80 | 17.62 | 17.62 | -0.508% | 57,602 | -7.037% |
| 2026-08-05 | 17.85 | 17.85 | 17.71 | 17.71 | -0.561% | 29,508 | -7.510% |
| 2026-08-04 | 17.76 | 17.90 | 17.76 | 17.81 | -0.280% | 52,584 | -8.029% |
| 2026-08-03 | 17.84 | 17.87 | 17.75 | 17.86 | +0.450% | 21,099 | -8.287% |
| 2026-07-31 | 17.63 | 17.80 | 17.63 | 17.78 | +0.623% | 60,251 | -7.874% |
| 2026-07-30 | 17.62 | 17.70 | 17.60 | 17.67 | -0.057% | 28,879 | -7.301% |
| 2026-07-29 | 17.62 | 17.69 | 17.53 | 17.68 | 0.000% | 41,130 | -7.353% |
| 2026-07-28 | 17.70 | 17.70 | 17.61 | 17.68 | +0.170% | 23,684 | -7.353% |
| 2026-07-27 | 17.62 | 17.65 | 17.59 | 17.65 | -0.057% | 27,673 | -7.195% |
| 2026-07-24 | 17.69 | 17.69 | 17.59 | 17.66 | +0.057% | 52,920 | -7.249% |
| 2026-07-23 | 17.58 | 17.68 | 17.58 | 17.65 | -0.324% | 28,925 | -7.196% |
| 2026-07-22 | 17.68 | 17.76 | 17.63 | 17.71 | -0.015% | 31,685 | -7.496% |
| 2026-07-21 | 17.78 | 17.80 | 17.70 | 17.71 | -0.450% | 24,798 | -7.510% |
| 2026-07-20 | 17.94 | 17.94 | 17.78 | 17.79 | -0.615% | 25,675 | -7.926% |
| 2026-07-17 | 17.76 | 17.91 | 17.76 | 17.90 | +0.505% | 27,462 | -8.492% |
| 2026-07-16 | 17.85 | 17.90 | 17.81 | 17.81 | -0.280% | 16,852 | -8.029% |
| 2026-07-15 | 17.84 | 17.86 | 17.78 | 17.86 | +0.084% | 26,706 | -8.287% |
| 2026-07-14 | 17.85 | 17.89 | 17.79 | 17.84 | -0.196% | 29,716 | -8.210% |
| 2026-07-13 | 17.99 | 18.02 | 17.81 | 17.88 | -0.611% | 17,191 | -8.389% |
| 2026-07-10 | 17.96 | 18.04 | 17.89 | 17.99 | -0.111% | 22,277 | -8.949% |
| 2026-07-09 | 18.07 | 18.07 | 17.96 | 18.01 | 0.000% | 15,674 | -9.051% |
| 2026-07-08 | 18.17 | 18.17 | 18.00 | 18.01 | -0.935% | 30,682 | -9.051% |
| 2026-07-07 | 18.10 | 18.19 | 18.09 | 18.18 | +0.442% | 52,005 | -9.901% |
| 2026-07-06 | 17.86 | 18.10 | 17.86 | 18.10 | +1.117% | 18,713 | -9.503% |
| 2026-07-02 | 17.82 | 17.96 | 17.79 | 17.90 | +0.112% | 37,359 | -8.492% |
| 2026-07-01 | 17.79 | 17.89 | 17.68 | 17.88 | +0.506% | 28,460 | -8.389% |
| 2026-06-30 | 17.77 | 17.80 | 17.66 | 17.79 | +0.480% | 510,360 | -7.926% |
| 2026-06-29 | 17.69 | 17.80 | 17.57 | 17.70 | +0.321% | 49,893 | -7.484% |
| 2026-06-26 | 17.72 | 17.75 | 17.52 | 17.65 | -0.572% | 46,647 | -7.187% |
| 2026-06-25 | 17.95 | 17.95 | 17.74 | 17.75 | -0.504% | 29,644 | -7.718% |
| 2026-06-24 | 17.93 | 17.93 | 17.77 | 17.84 | -0.279% | 41,808 | -8.184% |
| 2026-06-23 | 17.96 | 18.00 | 17.80 | 17.89 | +0.112% | 41,902 | -8.440% |
| 2026-06-22 | 18.14 | 18.14 | 17.87 | 17.87 | -1.325% | 31,937 | -8.338% |
| 2026-06-18 | 18.09 | 18.14 | 18.08 | 18.11 | -0.055% | 19,517 | -9.553% |
| 2026-06-17 | 18.09 | 18.19 | 18.09 | 18.12 | -0.110% | 62,651 | -9.603% |
| 2026-06-16 | 18.14 | 18.19 | 18.08 | 18.14 | 0.000% | 65,644 | -9.702% |
| 2026-06-15 | 18.02 | 18.22 | 17.86 | 18.14 | -0.165% | 57,515 | -9.702% |
| 2026-06-12 | 18.09 | 18.17 | 18.04 | 18.17 | +0.055% | 13,279 | -9.851% |
| 2026-06-11 | 18.05 | 18.19 | 18.05 | 18.16 | +0.609% | 40,675 | -9.802% |
| 2026-06-10 | 18.06 | 18.11 | 17.95 | 18.05 | -0.055% | 33,302 | -9.252% |
| 2026-06-09 | 18.04 | 18.15 | 17.90 | 18.06 | -0.166% | 27,487 | -9.302% |
| 2026-06-08 | 18.10 | 18.15 | 18.03 | 18.09 | -0.083% | 22,483 | -9.453% |
| 2026-06-05 | 18.20 | 18.21 | 18.04 | 18.11 | -0.549% | 28,307 | -9.528% |
| 2026-06-04 | 18.08 | 18.26 | 18.08 | 18.20 | +0.027% | 108,026 | -10.025% |
| 2026-06-03 | 18.25 | 18.25 | 18.05 | 18.20 | -0.274% | 32,551 | -10.000% |
| 2026-06-02 | 18.18 | 18.28 | 18.13 | 18.25 | 0.000% | 39,746 | -10.247% |
| 2026-06-01 | 18.20 | 18.26 | 18.17 | 18.25 | 0.000% | 15,265 | -10.247% |
| 2026-05-29 | 18.25 | 18.25 | 18.17 | 18.25 | +0.110% | 68,923 | -10.247% |
| 2026-05-28 | 18.20 | 18.25 | 18.13 | 18.23 | +0.165% | 17,736 | -10.148% |
| 2026-05-27 | 18.02 | 18.20 | 18.00 | 18.20 | +0.719% | 37,562 | -10.000% |
| 2026-05-26 | 18.03 | 18.13 | 17.90 | 18.07 | +0.781% | 26,860 | -9.353% |
| 2026-05-22 | 18.03 | 18.03 | 17.88 | 17.93 | 0.000% | 26,134 | -8.645% |
| 2026-05-21 | 17.94 | 17.98 | 17.75 | 17.93 | -0.056% | 41,369 | -8.645% |
| 2026-05-20 | 17.88 | 17.95 | 17.83 | 17.94 | +0.336% | 53,670 | -8.696% |
| 2026-05-19 | 17.96 | 18.08 | 17.85 | 17.88 | -0.777% | 78,760 | -8.389% |
| 2026-05-18 | 18.05 | 18.05 | 17.91 | 18.02 | -0.166% | 31,440 | -9.101% |
| 2026-05-15 | 18.09 | 18.12 | 18.00 | 18.05 | -0.524% | 23,877 | -9.252% |
| 2026-05-14 | 18.18 | 18.22 | 18.13 | 18.14 | -0.193% | 48,798 | -9.727% |
| 2026-05-13 | 18.29 | 18.29 | 18.18 | 18.18 | -0.601% | 18,797 | -9.901% |
| 2026-05-12 | 18.28 | 18.29 | 18.20 | 18.29 | +0.055% | 22,089 | -10.443% |
| 2026-05-11 | 18.30 | 18.35 | 18.28 | 18.28 | -0.436% | 25,020 | -10.394% |
| 2026-05-08 | 18.36 | 18.38 | 18.24 | 18.36 | +0.054% | 34,815 | -10.784% |
| 2026-05-07 | 18.30 | 18.35 | 18.20 | 18.35 | +0.249% | 14,116 | -10.736% |
| 2026-05-06 | 18.27 | 18.39 | 18.20 | 18.30 | +0.216% | 15,539 | -10.513% |
| 2026-05-05 | 18.25 | 18.35 | 18.20 | 18.27 | -0.082% | 13,611 | -10.320% |
| 2026-05-04 | 18.37 | 18.43 | 18.21 | 18.28 | -0.706% | 26,358 | -10.394% |
| 2026-05-01 | 18.37 | 18.42 | 18.28 | 18.41 | -0.271% | 13,024 | -11.027% |
| 2026-04-30 | 18.36 | 18.55 | 18.20 | 18.46 | +1.206% | 37,466 | -11.268% |
| 2026-04-29 | 18.43 | 18.43 | 18.22 | 18.24 | -0.923% | 17,682 | -10.197% |
| 2026-04-28 | 18.43 | 18.50 | 18.31 | 18.41 | -0.486% | 232,586 | -11.027% |
| 2026-04-27 | 18.62 | 18.62 | 18.43 | 18.50 | -0.644% | 32,083 | -11.459% |
| 2026-04-24 | 18.56 | 18.68 | 18.45 | 18.62 | 0.000% | 28,845 | -12.030% |
| 2026-04-23 | 18.57 | 18.64 | 18.55 | 18.62 | +0.323% | 31,489 | -12.030% |
| 2026-04-22 | 18.51 | 18.56 | 18.40 | 18.56 | +0.370% | 25,486 | -11.746% |
| 2026-04-21 | 18.43 | 18.52 | 18.43 | 18.49 | +0.063% | 17,083 | -11.419% |
| 2026-04-20 | 18.43 | 18.51 | 18.38 | 18.48 | +0.217% | 29,482 | -11.364% |
| 2026-04-17 | 18.44 | 18.51 | 18.37 | 18.44 | +0.381% | 24,192 | -11.171% |
| 2026-04-16 | 18.39 | 18.44 | 18.30 | 18.37 | -0.326% | 27,540 | -10.833% |
| 2026-04-15 | 18.37 | 18.44 | 18.37 | 18.43 | +0.218% | 12,962 | -11.123% |
| 2026-04-14 | 18.37 | 18.52 | 18.35 | 18.39 | -0.109% | 41,562 | -10.930% |
| 2026-04-13 | 18.18 | 18.41 | 18.18 | 18.41 | +0.669% | 20,926 | -11.027% |
| 2026-04-10 | 18.20 | 18.30 | 18.20 | 18.29 | +0.592% | 12,876 | -10.432% |
| 2026-04-09 | 18.04 | 18.21 | 17.90 | 18.18 | +0.221% | 36,185 | -9.901% |
| 2026-04-08 | 18.12 | 18.19 | 18.04 | 18.14 | +0.947% | 20,658 | -9.702% |
| 2026-04-07 | 17.91 | 18.28 | 17.84 | 17.97 | +0.334% | 63,499 | -8.848% |
| 2026-04-06 | 17.81 | 17.91 | 17.78 | 17.91 | +0.788% | 40,348 | -8.543% |
| 2026-04-02 | 17.62 | 17.79 | 17.46 | 17.77 | +0.737% | 28,036 | -7.822% |
| 2026-04-01 | 17.55 | 17.68 | 17.55 | 17.64 | +0.685% | 145,651 | -7.143% |
| 2026-03-31 | 17.85 | 17.85 | 17.52 | 17.52 | -1.240% | 283,509 | -6.507% |
| 2026-03-30 | 18.11 | 18.11 | 17.73 | 17.74 | -1.225% | 28,804 | -7.666% |
| 2026-03-27 | 18.04 | 18.05 | 17.87 | 17.96 | -0.222% | 37,199 | -8.797% |
| 2026-03-26 | 18.12 | 18.29 | 17.95 | 18.00 | -0.826% | 30,515 | -9.000% |
| 2026-03-25 | 18.27 | 18.30 | 18.05 | 18.15 | +0.221% | 22,858 | -9.752% |
| 2026-03-24 | 17.97 | 18.20 | 17.72 | 18.11 | -0.330% | 21,696 | -9.553% |
| 2026-03-23 | 18.07 | 18.20 | 18.07 | 18.17 | +0.553% | 26,021 | -9.851% |
| 2026-03-20 | 18.06 | 18.18 | 18.04 | 18.07 | -0.687% | 56,043 | -9.353% |
| 2026-03-19 | 18.20 | 18.23 | 18.13 | 18.20 | -0.137% | 17,215 | -9.975% |
| 2026-03-18 | 18.16 | 18.29 | 18.12 | 18.22 | -0.328% | 75,065 | -10.099% |
| 2026-03-17 | 18.12 | 18.35 | 18.12 | 18.28 | +0.550% | 13,568 | -10.394% |
| 2026-03-16 | 18.10 | 18.24 | 18.10 | 18.18 | -1.034% | 32,296 | -9.901% |
| 2026-03-13 | 18.60 | 18.60 | 18.33 | 18.37 | -0.488% | 19,394 | -10.833% |
| 2026-03-12 | 18.55 | 18.73 | 18.45 | 18.46 | -0.539% | 38,234 | -11.268% |
| 2026-03-11 | 18.64 | 18.71 | 18.53 | 18.56 | -0.642% | 17,089 | -11.746% |
| 2026-03-10 | 18.68 | 18.74 | 18.66 | 18.68 | -0.107% | 17,480 | -12.313% |
| 2026-03-09 | 18.85 | 18.85 | 18.60 | 18.70 | -0.690% | 28,100 | -12.406% |
| 2026-03-06 | 18.87 | 18.87 | 18.75 | 18.83 | -0.265% | 17,686 | -13.011% |
| 2026-03-05 | 18.71 | 18.93 | 18.71 | 18.88 | +0.159% | 30,308 | -13.242% |
| 2026-03-04 | 18.69 | 18.86 | 18.63 | 18.85 | +1.181% | 40,501 | -13.103% |
| 2026-03-03 | 18.67 | 18.67 | 18.53 | 18.63 | -0.534% | 26,819 | -12.077% |
| 2026-03-02 | 18.69 | 18.86 | 18.68 | 18.73 | +0.053% | 19,042 | -12.547% |
| 2026-02-27 | 18.87 | 18.92 | 18.60 | 18.72 | -1.057% | 169,437 | -12.500% |
| 2026-02-26 | 18.92 | 18.98 | 18.90 | 18.92 | -0.053% | 18,098 | -13.425% |
| 2026-02-25 | 19.00 | 19.02 | 18.88 | 18.93 | +0.053% | 27,048 | -13.471% |
| 2026-02-24 | 18.94 | 18.98 | 18.90 | 18.92 | -0.211% | 12,823 | -13.425% |
| 2026-02-23 | 19.09 | 19.09 | 18.95 | 18.96 | -0.368% | 13,062 | -13.608% |
| 2026-02-20 | 19.08 | 19.08 | 18.98 | 19.03 | -0.157% | 15,564 | -13.925% |
| 2026-02-19 | 19.06 | 19.06 | 18.97 | 19.06 | +0.295% | 17,572 | -14.060% |
| 2026-02-18 | 19.04 | 19.10 | 18.98 | 19.00 | -0.137% | 14,093 | -13.807% |
| 2026-02-17 | 18.95 | 19.05 | 18.90 | 19.03 | +0.529% | 21,867 | -13.925% |
| 2026-02-13 | 18.90 | 18.96 | 18.80 | 18.93 | +0.584% | 13,922 | -13.470% |
| 2026-02-12 | 18.94 | 18.96 | 18.80 | 18.82 | -0.524% | 16,637 | -12.965% |
| 2026-02-11 | 18.86 | 18.92 | 18.82 | 18.92 | +0.261% | 11,806 | -13.421% |
| 2026-02-10 | 18.79 | 18.87 | 18.73 | 18.87 | +0.426% | 19,913 | -13.196% |
| 2026-02-09 | 18.84 | 18.85 | 18.73 | 18.79 | -0.212% | 30,011 | -12.826% |
| 2026-02-06 | 18.87 | 18.87 | 18.78 | 18.83 | +0.534% | 21,772 | -13.011% |
| 2026-02-05 | 18.83 | 18.93 | 18.71 | 18.73 | -0.531% | 12,106 | -12.547% |
| 2026-02-04 | 18.96 | 18.96 | 18.81 | 18.83 | -0.370% | 19,185 | -13.011% |
| 2026-02-03 | 19.08 | 19.08 | 18.83 | 18.90 | -0.683% | 36,148 | -13.333% |
| 2026-02-02 | 18.95 | 19.12 | 18.93 | 19.03 | -0.314% | 28,038 | -13.925% |
| 2026-01-30 | 19.01 | 19.10 | 18.95 | 19.09 | +0.580% | 28,173 | -14.196% |
| 2026-01-29 | 19.02 | 19.07 | 18.96 | 18.98 | -0.263% | 29,649 | -13.699% |
| 2026-01-28 | 19.11 | 19.15 | 19.00 | 19.03 | -0.523% | 25,071 | -13.925% |
| 2026-01-27 | 19.22 | 19.22 | 19.11 | 19.13 | -0.157% | 21,891 | -14.375% |
| 2026-01-26 | 19.21 | 19.23 | 19.12 | 19.16 | +0.021% | 20,126 | -14.509% |
| 2026-01-23 | 19.19 | 19.20 | 19.08 | 19.16 | +0.031% | 34,655 | -14.491% |
| 2026-01-22 | 19.12 | 19.22 | 18.84 | 19.15 | +0.683% | 39,724 | -14.465% |
| 2026-01-21 | 18.97 | 19.07 | 18.77 | 19.02 | +0.475% | 20,206 | -13.880% |
| 2026-01-20 | 18.90 | 19.00 | 18.62 | 18.93 | -0.316% | 61,900 | -13.471% |
| 2026-01-16 | 18.98 | 19.09 | 18.89 | 18.99 | -0.328% | 24,377 | -13.744% |
| 2026-01-15 | 19.04 | 19.12 | 18.98 | 19.05 | +0.593% | 24,866 | -14.027% |
| 2026-01-14 | 18.84 | 18.96 | 18.84 | 18.94 | -0.053% | 16,649 | -13.516% |
| 2026-01-13 | 18.87 | 19.01 | 18.80 | 18.95 | +0.318% | 20,337 | -13.562% |
| 2026-01-12 | 18.85 | 18.89 | 18.67 | 18.89 | +0.212% | 38,999 | -13.287% |
| 2026-01-09 | 18.81 | 18.88 | 18.70 | 18.85 | +0.266% | 36,914 | -13.103% |
| 2026-01-08 | 18.72 | 18.95 | 18.72 | 18.80 | -0.529% | 22,194 | -12.872% |
| 2026-01-07 | 18.82 | 18.90 | 18.73 | 18.90 | +0.854% | 21,243 | -13.333% |
| 2026-01-06 | 18.82 | 18.82 | 18.66 | 18.74 | -0.425% | 15,744 | -12.593% |
| 2026-01-05 | 18.73 | 18.94 | 18.72 | 18.82 | +0.803% | 47,748 | -12.965% |
| 2026-01-02 | 18.54 | 18.69 | 18.51 | 18.67 | +0.919% | 30,700 | -12.266% |
| 2025-12-31 | 18.51 | 18.54 | 18.46 | 18.50 | -0.377% | 61,430 | -11.459% |
| 2025-12-30 | 18.57 | 18.57 | 18.46 | 18.57 | +0.108% | 37,216 | -11.793% |
| 2025-12-29 | 18.53 | 18.61 | 18.45 | 18.55 | -0.207% | 49,740 | -11.698% |
| 2025-12-26 | 18.61 | 18.61 | 18.47 | 18.59 | +0.207% | 19,423 | -11.881% |
| 2025-12-24 | 18.51 | 18.63 | 18.47 | 18.55 | +0.054% | 13,471 | -11.698% |
| 2025-12-23 | 18.55 | 18.64 | 18.49 | 18.54 | -0.536% | 31,629 | -11.650% |
| 2025-12-22 | 18.50 | 18.67 | 18.50 | 18.64 | +0.757% | 47,843 | -12.124% |
| 2025-12-19 | 18.57 | 18.68 | 18.50 | 18.50 | -0.857% | 34,621 | -11.459% |
| 2025-12-18 | 18.63 | 18.95 | 18.51 | 18.66 | +0.377% | 49,251 | -12.219% |
| 2025-12-17 | 18.60 | 18.70 | 18.56 | 18.59 | -0.215% | 67,387 | -11.888% |
| 2025-12-16 | 18.61 | 18.64 | 18.58 | 18.63 | -0.107% | 47,430 | -12.077% |
| 2025-12-15 | 18.77 | 18.77 | 18.63 | 18.65 | -1.323% | 71,516 | -12.172% |
| 2025-12-12 | 19.00 | 19.02 | 18.89 | 18.90 | -0.683% | 82,239 | -13.333% |
| 2025-12-11 | 18.76 | 19.03 | 18.76 | 19.03 | +1.439% | 111,705 | -13.925% |
| 2025-12-10 | 18.75 | 18.84 | 18.66 | 18.76 | +0.107% | 50,492 | -12.687% |
| 2025-12-09 | 18.69 | 18.79 | 18.66 | 18.74 | +0.347% | 69,335 | -12.593% |
| 2025-12-08 | 18.69 | 18.79 | 18.63 | 18.68 | -0.079% | 66,828 | -12.290% |
| 2025-12-05 | 18.72 | 18.81 | 18.68 | 18.69 | -0.160% | 87,696 | -12.360% |
| 2025-12-04 | 18.70 | 18.84 | 18.66 | 18.72 | -0.213% | 44,302 | -12.500% |
| 2025-12-03 | 18.82 | 18.87 | 18.74 | 18.76 | 0.000% | 95,150 | -12.687% |
| 2025-12-02 | 18.80 | 18.86 | 18.76 | 18.76 | -0.106% | 45,707 | -12.687% |
| 2025-12-01 | 18.79 | 18.88 | 18.68 | 18.78 | +0.374% | 80,907 | -12.780% |
| 2025-11-28 | 18.78 | 18.91 | 18.65 | 18.71 | -0.900% | 70,761 | -12.453% |
| 2025-11-26 | 18.71 | 18.88 | 18.67 | 18.88 | +1.190% | 30,582 | -13.242% |
| 2025-11-25 | 18.79 | 18.84 | 18.62 | 18.66 | -0.082% | 19,722 | -12.209% |
| 2025-11-24 | 18.75 | 18.80 | 18.60 | 18.67 | +0.179% | 24,337 | -12.281% |
| 2025-11-21 | 18.56 | 18.72 | 18.53 | 18.64 | +0.485% | 27,798 | -12.124% |
| 2025-11-20 | 18.64 | 18.67 | 18.52 | 18.55 | -0.376% | 29,500 | -11.698% |
| 2025-11-19 | 18.54 | 18.67 | 18.53 | 18.62 | +0.161% | 81,548 | -12.030% |
| 2025-11-18 | 18.55 | 18.65 | 18.51 | 18.59 | +0.432% | 57,893 | -11.888% |
| 2025-11-17 | 18.82 | 18.94 | 18.42 | 18.51 | -1.752% | 87,234 | -11.507% |
| 2025-11-14 | 18.92 | 19.00 | 18.75 | 18.84 | -0.423% | 59,605 | -13.057% |
| 2025-11-13 | 19.02 | 19.09 | 18.86 | 18.92 | -0.787% | 51,659 | -13.425% |
| 2025-11-12 | 19.18 | 19.20 | 19.00 | 19.07 | -0.522% | 32,270 | -14.106% |
| 2025-11-11 | 19.12 | 19.24 | 19.06 | 19.17 | 0.000% | 17,048 | -14.554% |
| 2025-11-10 | 19.15 | 19.30 | 19.06 | 19.17 | +0.157% | 30,455 | -14.554% |
| 2025-11-07 | 19.27 | 19.27 | 19.07 | 19.14 | -0.364% | 41,149 | -14.420% |
| 2025-11-06 | 19.32 | 19.33 | 19.13 | 19.21 | -0.311% | 18,155 | -14.732% |
| 2025-11-05 | 19.23 | 19.31 | 19.08 | 19.27 | +0.365% | 29,219 | -14.997% |
| 2025-11-04 | 19.01 | 19.20 | 19.01 | 19.20 | +0.261% | 56,411 | -14.688% |
| 2025-11-03 | 19.32 | 19.32 | 19.03 | 19.15 | -0.364% | 27,778 | -14.465% |
| 2025-10-31 | 19.44 | 19.47 | 19.20 | 19.22 | -1.183% | 74,165 | -14.776% |
| 2025-10-30 | 19.60 | 19.71 | 19.42 | 19.45 | -0.816% | 79,563 | -15.784% |
| 2025-10-29 | 19.70 | 19.72 | 19.55 | 19.61 | -0.305% | 14,951 | -16.471% |
| 2025-10-28 | 19.73 | 19.85 | 19.63 | 19.67 | +0.153% | 24,530 | -16.726% |
| 2025-10-27 | 19.69 | 19.70 | 19.61 | 19.64 | +0.153% | 16,362 | -16.599% |
| 2025-10-24 | 19.76 | 19.78 | 19.57 | 19.61 | -0.608% | 18,941 | -16.471% |
| 2025-10-23 | 19.64 | 19.76 | 19.61 | 19.73 | +0.458% | 12,680 | -16.979% |
| 2025-10-22 | 19.69 | 19.80 | 19.61 | 19.64 | -0.314% | 25,661 | -16.599% |
| 2025-10-21 | 19.71 | 19.81 | 19.58 | 19.70 | +0.296% | 22,168 | -16.861% |
| 2025-10-20 | 19.67 | 19.75 | 19.59 | 19.64 | +0.582% | 17,034 | -16.615% |
| 2025-10-17 | 19.63 | 19.73 | 19.51 | 19.53 | -0.510% | 18,247 | -16.129% |
| 2025-10-16 | 19.50 | 19.70 | 19.50 | 19.63 | +0.410% | 26,400 | -16.557% |
| 2025-10-15 | 19.52 | 19.63 | 19.50 | 19.55 | +0.514% | 22,228 | -16.215% |
| 2025-10-14 | 19.36 | 19.55 | 19.31 | 19.45 | -0.102% | 13,489 | -15.784% |
| 2025-10-13 | 19.46 | 19.58 | 19.36 | 19.47 | +0.672% | 8,141 | -15.871% |
| 2025-10-10 | 19.68 | 19.68 | 19.31 | 19.34 | -1.226% | 12,486 | -15.305% |
| 2025-10-09 | 19.65 | 19.89 | 19.53 | 19.58 | -0.710% | 20,140 | -16.343% |
| 2025-10-08 | 19.96 | 19.97 | 19.72 | 19.72 | -0.747% | 37,178 | -16.937% |
| 2025-10-07 | 19.85 | 19.95 | 19.82 | 19.87 | -0.108% | 10,723 | -17.558% |
| 2025-10-06 | 19.91 | 20.03 | 19.80 | 19.89 | -0.500% | 43,487 | -17.647% |
| 2025-10-03 | 20.01 | 20.10 | 19.95 | 19.99 | -0.399% | 9,432 | -18.059% |
| 2025-10-02 | 19.98 | 20.10 | 19.88 | 20.07 | -0.545% | 15,033 | -18.386% |
| 2025-10-01 | 19.70 | 20.20 | 19.63 | 20.18 | +2.802% | 32,493 | -18.831% |
| 2025-09-30 | 19.76 | 19.94 | 19.61 | 19.63 | -0.658% | 150,195 | -16.556% |
| 2025-09-29 | 19.75 | 19.78 | 19.52 | 19.76 | +0.305% | 224,983 | -17.105% |
| 2025-09-26 | 19.66 | 19.73 | 19.61 | 19.70 | +0.203% | 22,113 | -16.853% |
| 2025-09-25 | 19.61 | 19.70 | 19.45 | 19.66 | +0.204% | 19,705 | -16.684% |
| 2025-09-24 | 19.60 | 19.68 | 19.52 | 19.62 | -0.305% | 18,156 | -16.514% |
| 2025-09-23 | 19.68 | 19.68 | 19.58 | 19.68 | 0.000% | 8,130 | -16.768% |
| 2025-09-22 | 19.62 | 19.68 | 19.53 | 19.68 | +0.306% | 15,487 | -16.768% |
| 2025-09-19 | 19.72 | 19.72 | 19.55 | 19.62 | -0.507% | 10,752 | -16.514% |
| 2025-09-18 | 19.65 | 19.76 | 19.56 | 19.72 | -0.202% | 39,353 | -16.937% |
| 2025-09-17 | 19.60 | 19.87 | 19.60 | 19.76 | +0.509% | 25,918 | -17.105% |
| 2025-09-16 | 19.59 | 19.66 | 19.51 | 19.66 | +0.666% | 23,440 | -16.684% |
| 2025-09-15 | 19.69 | 19.81 | 19.41 | 19.53 | -1.810% | 23,955 | -16.129% |
| 2025-09-12 | 19.86 | 19.98 | 19.76 | 19.89 | +0.202% | 13,810 | -17.647% |
| 2025-09-11 | 19.65 | 19.87 | 19.57 | 19.85 | +1.586% | 35,057 | -17.481% |
| 2025-09-10 | 19.57 | 19.66 | 19.52 | 19.54 | +0.205% | 15,673 | -16.172% |
| 2025-09-09 | 19.42 | 19.50 | 19.29 | 19.50 | +0.360% | 15,466 | -16.000% |
| 2025-09-08 | 19.29 | 19.49 | 19.29 | 19.43 | +1.040% | 28,545 | -15.697% |
| 2025-09-05 | 19.05 | 19.23 | 19.02 | 19.23 | +1.531% | 18,209 | -14.821% |
| 2025-09-04 | 18.85 | 18.94 | 18.83 | 18.94 | +0.531% | 15,826 | -13.516% |
| 2025-09-03 | 18.75 | 18.84 | 18.68 | 18.84 | +0.695% | 29,260 | -13.057% |
| 2025-09-02 | 18.62 | 18.76 | 18.52 | 18.71 | +0.214% | 1,147,034 | -12.453% |
| 2025-08-29 | 18.85 | 18.85 | 18.64 | 18.67 | -0.955% | 133,323 | -12.266% |
| 2025-08-28 | 18.86 | 18.89 | 18.76 | 18.85 | +0.106% | 574,317 | -13.103% |
| 2025-08-27 | 18.96 | 19.00 | 18.80 | 18.83 | -0.159% | 43,598 | -13.011% |
| 2025-08-26 | 19.04 | 19.04 | 18.85 | 18.86 | -0.632% | 27,886 | -13.150% |
| 2025-08-25 | 19.13 | 19.14 | 18.91 | 18.98 | -0.367% | 20,749 | -13.699% |
| 2025-08-22 | 19.09 | 19.18 | 18.97 | 19.05 | +0.422% | 77,339 | -14.016% |
| 2025-08-21 | 19.01 | 19.12 | 18.97 | 18.97 | -0.368% | 30,019 | -13.653% |
| 2025-08-20 | 19.16 | 19.16 | 19.01 | 19.04 | -0.157% | 76,848 | -13.971% |
| 2025-08-19 | 19.00 | 19.15 | 19.00 | 19.07 | +0.158% | 27,760 | -14.106% |
| 2025-08-18 | 19.05 | 19.05 | 18.96 | 19.04 | +0.369% | 21,753 | -13.971% |
| 2025-08-15 | 19.05 | 19.05 | 18.96 | 18.97 | -0.416% | 22,187 | -13.653% |
| 2025-08-14 | 19.04 | 19.15 | 18.95 | 19.05 | -0.266% | 17,601 | -14.012% |
| 2025-08-13 | 19.06 | 19.11 | 19.03 | 19.10 | +0.481% | 21,751 | -14.241% |
| 2025-08-12 | 18.98 | 19.06 | 18.92 | 19.01 | +0.362% | 18,921 | -13.828% |
| 2025-08-11 | 18.99 | 18.99 | 18.91 | 18.94 | -0.158% | 13,708 | -13.516% |
| 2025-08-08 | 18.99 | 18.99 | 18.85 | 18.97 | -0.105% | 12,748 | -13.653% |
| 2025-08-07 | 19.02 | 19.12 | 18.94 | 18.99 | -0.315% | 19,879 | -13.744% |
| 2025-08-06 | 19.36 | 19.36 | 19.03 | 19.05 | -1.601% | 25,702 | -14.016% |
| 2025-08-05 | 19.10 | 19.36 | 19.10 | 19.36 | +0.728% | 38,491 | -15.393% |
| 2025-08-04 | 18.86 | 19.26 | 18.86 | 19.22 | +1.909% | 30,149 | -14.776% |
| 2025-08-01 | 18.85 | 18.95 | 18.74 | 18.86 | -0.370% | 28,944 | -13.150% |
| 2025-07-31 | 18.65 | 18.95 | 18.33 | 18.93 | +2.269% | 101,469 | -13.471% |
| 2025-07-30 | 18.45 | 18.64 | 18.41 | 18.51 | -0.269% | 22,020 | -11.507% |
| 2025-07-29 | 18.33 | 18.61 | 18.29 | 18.56 | +0.979% | 32,637 | -11.746% |
| 2025-07-28 | 18.25 | 18.41 | 18.22 | 18.38 | +0.328% | 20,522 | -10.881% |
| 2025-07-25 | 18.36 | 18.42 | 18.25 | 18.32 | +0.109% | 19,466 | -10.590% |
| 2025-07-24 | 18.38 | 18.40 | 18.20 | 18.30 | -0.218% | 25,434 | -10.492% |
| 2025-07-23 | 18.37 | 18.63 | 18.27 | 18.34 | 0.000% | 15,017 | -10.687% |
| 2025-07-22 | 18.40 | 18.60 | 18.34 | 18.34 | -0.650% | 27,557 | -10.687% |
| 2025-07-21 | 18.54 | 18.63 | 18.42 | 18.46 | -0.270% | 19,479 | -11.268% |
| 2025-07-18 | 18.53 | 18.65 | 18.48 | 18.51 | -0.591% | 19,918 | -11.507% |
| 2025-07-17 | 18.23 | 18.63 | 18.22 | 18.62 | +1.804% | 50,619 | -12.030% |
| 2025-07-16 | 18.40 | 18.52 | 18.22 | 18.29 | -0.598% | 28,919 | -10.443% |
| 2025-07-15 | 18.72 | 18.72 | 18.36 | 18.40 | -1.288% | 42,674 | -10.978% |
| 2025-07-14 | 18.78 | 18.79 | 18.61 | 18.64 | -1.009% | 21,460 | -12.124% |
| 2025-07-11 | 19.02 | 19.02 | 18.72 | 18.83 | -0.843% | 16,475 | -13.011% |
| 2025-07-10 | 18.79 | 18.99 | 18.79 | 18.99 | +0.850% | 15,831 | -13.744% |
| 2025-07-09 | 18.77 | 18.90 | 18.72 | 18.83 | +0.857% | 27,169 | -13.011% |
| 2025-07-08 | 18.65 | 18.67 | 18.55 | 18.67 | +0.322% | 22,810 | -12.266% |
| 2025-07-07 | 18.70 | 18.75 | 18.52 | 18.61 | -0.481% | 23,576 | -11.983% |
| 2025-07-03 | 18.63 | 18.78 | 18.55 | 18.70 | +0.161% | 10,893 | -12.406% |
| 2025-07-02 | 18.49 | 18.67 | 18.40 | 18.67 | +0.973% | 20,809 | -12.266% |
| 2025-07-01 | 18.30 | 18.49 | 18.30 | 18.49 | +1.260% | 18,485 | -11.412% |
| 2025-06-30 | 18.46 | 18.69 | 18.22 | 18.26 | -0.815% | 147,958 | -10.296% |
| 2025-06-27 | 18.68 | 18.71 | 18.41 | 18.41 | -0.915% | 31,278 | -11.027% |
| 2025-06-26 | 18.58 | 18.62 | 18.55 | 18.58 | +0.343% | 49,251 | -11.841% |
| 2025-06-25 | 18.63 | 18.65 | 18.50 | 18.52 | -0.502% | 56,697 | -11.538% |
| 2025-06-24 | 18.50 | 18.61 | 18.38 | 18.61 | +0.867% | 26,785 | -11.983% |
| 2025-06-23 | 18.35 | 18.45 | 18.30 | 18.45 | +0.710% | 116,359 | -11.220% |
| 2025-06-20 | 18.15 | 18.34 | 18.10 | 18.32 | +1.262% | 126,404 | -10.590% |
| 2025-06-18 | 18.05 | 18.15 | 18.04 | 18.09 | +0.203% | 22,531 | -9.461% |
| 2025-06-17 | 18.11 | 18.14 | 18.02 | 18.05 | -0.193% | 15,844 | -9.277% |
| 2025-06-16 | 18.12 | 18.23 | 18.04 | 18.09 | -0.110% | 69,354 | -9.453% |
| 2025-06-13 | 18.08 | 18.15 | 18.05 | 18.11 | -0.385% | 25,173 | -9.553% |
| 2025-06-12 | 18.31 | 18.31 | 18.13 | 18.18 | -1.463% | 26,157 | -9.901% |
| 2025-06-11 | 18.57 | 18.59 | 18.44 | 18.45 | -0.108% | 50,602 | -11.220% |
| 2025-06-10 | 18.42 | 18.50 | 18.41 | 18.47 | +0.108% | 13,559 | -11.316% |
| 2025-06-09 | 18.42 | 18.49 | 18.40 | 18.45 | +0.161% | 15,454 | -11.220% |
| 2025-06-06 | 18.60 | 18.60 | 18.42 | 18.42 | -0.631% | 18,704 | -11.076% |
| 2025-06-05 | 18.60 | 18.67 | 18.54 | 18.54 | -0.203% | 21,734 | -11.638% |
| 2025-06-04 | 18.53 | 18.63 | 18.52 | 18.57 | +0.297% | 22,441 | -11.817% |
| 2025-06-03 | 18.63 | 18.63 | 18.42 | 18.52 | +0.081% | 43,484 | -11.555% |
| 2025-06-02 | 18.73 | 18.73 | 18.47 | 18.50 | -0.937% | 20,807 | -11.483% |
| 2025-05-30 | 18.75 | 19.18 | 18.64 | 18.68 | -0.027% | 114,827 | -12.313% |
| 2025-05-29 | 18.69 | 18.82 | 18.67 | 18.68 | +0.047% | 11,443 | -12.336% |
| 2025-05-28 | 18.77 | 18.77 | 18.63 | 18.68 | -0.127% | 26,874 | -12.295% |
| 2025-05-27 | 18.71 | 18.74 | 18.53 | 18.70 | +0.863% | 33,627 | -12.406% |
| 2025-05-23 | 18.45 | 18.55 | 18.40 | 18.54 | +0.271% | 12,402 | -11.650% |
| 2025-05-22 | 18.50 | 18.62 | 18.43 | 18.49 | +0.018% | 28,003 | -11.411% |
| 2025-05-21 | 18.83 | 18.83 | 18.41 | 18.49 | -1.773% | 22,230 | -11.395% |
| 2025-05-20 | 18.87 | 18.98 | 18.77 | 18.82 | -0.190% | 15,692 | -12.966% |
| 2025-05-19 | 18.62 | 18.86 | 18.50 | 18.86 | +0.780% | 21,769 | -13.131% |
| 2025-05-16 | 18.80 | 18.84 | 18.65 | 18.71 | -0.479% | 31,081 | -12.453% |
| 2025-05-15 | 18.82 | 18.94 | 18.78 | 18.80 | +0.213% | 14,064 | -12.872% |
| 2025-05-14 | 18.85 | 18.86 | 18.75 | 18.76 | -0.266% | 19,006 | -12.687% |
| 2025-05-13 | 18.82 | 18.91 | 18.81 | 18.81 | 0.000% | 15,088 | -12.919% |
| 2025-05-12 | 18.83 | 18.96 | 18.81 | 18.81 | +0.160% | 29,791 | -12.919% |
| 2025-05-09 | 18.87 | 18.87 | 18.74 | 18.78 | 0.000% | 15,980 | -12.780% |
| 2025-05-08 | 18.97 | 18.97 | 18.75 | 18.78 | -0.213% | 19,617 | -12.780% |
| 2025-05-07 | 18.74 | 18.87 | 18.73 | 18.82 | +0.160% | 13,931 | -12.965% |
| 2025-05-06 | 18.68 | 18.80 | 18.67 | 18.79 | +0.428% | 17,804 | -12.826% |
| 2025-05-05 | 18.69 | 18.91 | 18.69 | 18.71 | -0.553% | 22,701 | -12.453% |
| 2025-05-02 | 18.86 | 19.01 | 18.73 | 18.81 | +0.342% | 19,161 | -12.938% |
| 2025-05-01 | 18.89 | 19.00 | 18.74 | 18.75 | -0.741% | 23,712 | -12.640% |
| 2025-04-30 | 18.95 | 19.11 | 18.89 | 18.89 | -1.099% | 18,751 | -13.287% |
| 2025-04-29 | 19.00 | 19.14 | 18.96 | 19.10 | 0.000% | 27,547 | -14.241% |
| 2025-04-28 | 19.03 | 19.10 | 18.98 | 19.10 | +0.210% | 23,498 | -14.241% |
| 2025-04-25 | 19.04 | 19.07 | 18.91 | 19.06 | +0.474% | 22,103 | -14.061% |
| 2025-04-24 | 18.78 | 19.02 | 18.75 | 18.97 | +0.637% | 21,290 | -13.653% |
| 2025-04-23 | 18.81 | 18.88 | 18.78 | 18.85 | +1.121% | 16,994 | -13.103% |
| 2025-04-22 | 18.64 | 18.75 | 18.53 | 18.64 | +0.640% | 19,817 | -12.130% |
| 2025-04-21 | 18.55 | 18.59 | 18.47 | 18.52 | -0.577% | 32,590 | -11.567% |
| 2025-04-17 | 18.60 | 18.75 | 18.59 | 18.63 | +0.161% | 24,669 | -12.077% |
| 2025-04-16 | 18.51 | 18.68 | 18.51 | 18.60 | +0.147% | 20,515 | -11.935% |
| 2025-04-15 | 18.55 | 18.72 | 18.54 | 18.57 | -0.361% | 18,212 | -11.806% |
| 2025-04-14 | 18.67 | 18.70 | 18.49 | 18.64 | 0.000% | 39,594 | -12.124% |