PSA/PM
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.125% Cumulative Preferred Share of Beneficial Interest, Series M
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.46USD0.000%(0.00)2,781
After-hoursOct 2, 2026 4:10:30 PM EDT
14.46USD0.000%(0.00)
PSA/PM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.69 | 14.94 | 14.12 | 14.46 | -0.752% | 29,712 | 0.000% |
| 2026-10-01 | 14.63 | 14.63 | 14.36 | 14.57 | -1.022% | 27,246 | -0.752% |
| 2026-09-30 | 14.33 | 14.80 | 14.28 | 14.72 | +3.081% | 27,283 | -1.766% |
| 2026-09-29 | 14.40 | 14.63 | 14.18 | 14.28 | -1.517% | 37,257 | +1.261% |
| 2026-09-28 | 14.61 | 14.68 | 14.50 | 14.50 | -0.275% | 15,646 | -0.276% |
| 2026-09-25 | 14.57 | 14.70 | 14.50 | 14.54 | -0.540% | 10,555 | -0.550% |
| 2026-09-24 | 14.52 | 14.78 | 14.52 | 14.62 | +0.405% | 18,778 | -1.088% |
| 2026-09-23 | 14.69 | 14.90 | 14.45 | 14.56 | -1.555% | 33,268 | -0.687% |
| 2026-09-22 | 14.79 | 14.79 | 14.68 | 14.79 | +0.476% | 38,045 | -2.231% |
| 2026-09-21 | 14.80 | 14.91 | 14.66 | 14.72 | -0.440% | 26,592 | -1.766% |
| 2026-09-18 | 14.76 | 14.84 | 14.72 | 14.79 | -0.199% | 17,537 | -2.198% |
| 2026-09-17 | 14.73 | 14.83 | 14.71 | 14.81 | +0.916% | 20,740 | -2.393% |
| 2026-09-16 | 14.56 | 14.84 | 14.56 | 14.68 | +0.136% | 22,657 | -1.499% |
| 2026-09-15 | 14.72 | 14.82 | 14.54 | 14.66 | -2.591% | 57,789 | -1.364% |
| 2026-09-14 | 15.06 | 15.14 | 15.01 | 15.05 | -0.298% | 14,084 | -3.920% |
| 2026-09-11 | 15.14 | 15.23 | 15.06 | 15.10 | -0.198% | 20,983 | -4.207% |
| 2026-09-10 | 15.11 | 15.33 | 15.01 | 15.13 | +0.099% | 88,891 | -4.397% |
| 2026-09-09 | 15.15 | 15.25 | 15.06 | 15.11 | -0.264% | 49,245 | -4.302% |
| 2026-09-08 | 15.08 | 15.19 | 15.08 | 15.15 | +0.265% | 12,764 | -4.554% |
| 2026-09-04 | 15.05 | 15.47 | 15.05 | 15.11 | -0.076% | 12,913 | -4.301% |
| 2026-09-03 | 15.18 | 15.35 | 15.11 | 15.12 | -0.386% | 22,632 | -4.374% |
| 2026-09-02 | 15.48 | 15.48 | 15.16 | 15.18 | -0.197% | 20,847 | -4.743% |
| 2026-09-01 | 15.23 | 15.26 | 15.19 | 15.21 | -0.393% | 15,338 | -4.931% |
| 2026-08-31 | 15.30 | 15.38 | 15.14 | 15.27 | -0.812% | 14,123 | -5.305% |
| 2026-08-28 | 15.44 | 15.54 | 15.39 | 15.39 | -0.677% | 11,298 | -6.073% |
| 2026-08-27 | 15.52 | 15.73 | 15.40 | 15.50 | +0.356% | 7,261 | -6.710% |
| 2026-08-26 | 15.43 | 15.50 | 15.40 | 15.45 | +0.097% | 17,561 | -6.377% |
| 2026-08-25 | 15.39 | 15.54 | 15.39 | 15.43 | +0.521% | 13,203 | -6.286% |
| 2026-08-24 | 15.30 | 15.36 | 15.28 | 15.35 | +0.392% | 23,297 | -5.798% |
| 2026-08-21 | 15.30 | 15.36 | 15.29 | 15.29 | -0.650% | 9,207 | -5.428% |
| 2026-08-20 | 15.42 | 15.60 | 15.36 | 15.39 | -0.259% | 15,238 | -6.043% |
| 2026-08-19 | 15.43 | 15.55 | 15.36 | 15.43 | +0.521% | 25,495 | -6.286% |
| 2026-08-18 | 15.58 | 15.58 | 15.31 | 15.35 | -1.350% | 30,101 | -5.798% |
| 2026-08-17 | 15.64 | 15.70 | 15.56 | 15.56 | -0.702% | 13,816 | -7.069% |
| 2026-08-14 | 15.64 | 15.69 | 15.64 | 15.67 | -0.127% | 454,573 | -7.722% |
| 2026-08-13 | 15.64 | 15.73 | 15.64 | 15.69 | +0.320% | 8,679 | -7.839% |
| 2026-08-12 | 15.66 | 15.71 | 15.63 | 15.64 | -0.038% | 15,368 | -7.545% |
| 2026-08-11 | 15.64 | 15.68 | 15.60 | 15.65 | -0.153% | 11,239 | -7.580% |
| 2026-08-10 | 15.78 | 15.78 | 15.64 | 15.67 | -0.255% | 15,565 | -7.722% |
| 2026-08-07 | 15.70 | 15.78 | 15.69 | 15.71 | +0.191% | 8,402 | -7.957% |
| 2026-08-06 | 15.75 | 15.81 | 15.67 | 15.68 | -0.885% | 16,054 | -7.781% |
| 2026-08-05 | 15.92 | 15.92 | 15.76 | 15.82 | -0.126% | 13,218 | -8.597% |
| 2026-08-04 | 15.98 | 15.98 | 15.84 | 15.84 | -0.377% | 9,902 | -8.712% |
| 2026-08-03 | 15.93 | 16.06 | 15.88 | 15.90 | -0.313% | 18,559 | -9.057% |
| 2026-07-31 | 15.69 | 15.95 | 15.68 | 15.95 | +0.886% | 37,519 | -9.342% |
| 2026-07-30 | 15.66 | 15.81 | 15.66 | 15.81 | +0.381% | 6,258 | -8.539% |
| 2026-07-29 | 15.69 | 15.78 | 15.64 | 15.75 | -0.190% | 12,006 | -8.190% |
| 2026-07-28 | 15.72 | 15.83 | 15.72 | 15.78 | +0.432% | 12,335 | -8.365% |
| 2026-07-27 | 15.74 | 15.81 | 15.65 | 15.71 | +0.124% | 8,866 | -7.969% |
| 2026-07-24 | 15.65 | 15.70 | 15.63 | 15.69 | +0.080% | 13,624 | -7.855% |
| 2026-07-23 | 15.71 | 15.77 | 15.62 | 15.68 | -1.010% | 14,706 | -7.781% |
| 2026-07-22 | 15.73 | 15.85 | 15.73 | 15.84 | +0.380% | 4,165 | -8.712% |
| 2026-07-21 | 15.79 | 15.79 | 15.75 | 15.78 | -0.063% | 9,071 | -8.365% |
| 2026-07-20 | 15.78 | 15.85 | 15.78 | 15.79 | +0.254% | 10,772 | -8.423% |
| 2026-07-17 | 15.74 | 15.88 | 15.74 | 15.75 | -0.316% | 7,857 | -8.190% |
| 2026-07-16 | 15.74 | 15.84 | 15.74 | 15.80 | -0.158% | 4,404 | -8.481% |
| 2026-07-15 | 15.78 | 15.86 | 15.78 | 15.82 | +0.222% | 6,942 | -8.626% |
| 2026-07-14 | 15.79 | 15.89 | 15.76 | 15.79 | 0.000% | 15,051 | -8.423% |
| 2026-07-13 | 15.87 | 15.90 | 15.79 | 15.79 | -0.929% | 10,158 | -8.423% |
| 2026-07-10 | 15.97 | 15.98 | 15.94 | 15.94 | -0.263% | 3,105 | -9.273% |
| 2026-07-09 | 15.97 | 16.10 | 15.97 | 15.98 | -0.187% | 11,230 | -9.512% |
| 2026-07-08 | 15.96 | 16.09 | 15.94 | 16.01 | -0.497% | 11,940 | -9.681% |
| 2026-07-07 | 15.94 | 16.10 | 15.94 | 16.09 | +0.312% | 11,396 | -10.131% |
| 2026-07-06 | 15.89 | 16.07 | 15.89 | 16.04 | +0.691% | 9,541 | -9.850% |
| 2026-07-02 | 15.87 | 15.99 | 15.87 | 15.93 | +0.189% | 6,692 | -9.228% |
| 2026-07-01 | 15.81 | 15.90 | 15.81 | 15.90 | +0.569% | 8,504 | -9.057% |
| 2026-06-30 | 15.72 | 15.90 | 15.72 | 15.81 | +0.381% | 78,289 | -8.539% |
| 2026-06-29 | 15.81 | 15.82 | 15.72 | 15.75 | +0.382% | 13,916 | -8.190% |
| 2026-06-26 | 15.70 | 15.82 | 15.67 | 15.69 | -0.819% | 10,230 | -7.839% |
| 2026-06-25 | 15.79 | 15.91 | 15.75 | 15.82 | -0.255% | 10,132 | -8.594% |
| 2026-06-24 | 15.92 | 15.92 | 15.76 | 15.86 | -0.023% | 11,117 | -8.827% |
| 2026-06-23 | 15.88 | 16.01 | 15.80 | 15.86 | -0.322% | 11,706 | -8.849% |
| 2026-06-22 | 16.01 | 16.08 | 15.90 | 15.91 | -0.779% | 20,823 | -9.142% |
| 2026-06-18 | 16.06 | 16.07 | 16.01 | 16.04 | -0.186% | 10,928 | -9.850% |
| 2026-06-17 | 15.97 | 16.07 | 15.97 | 16.07 | +0.375% | 13,439 | -10.018% |
| 2026-06-16 | 16.05 | 16.05 | 15.96 | 16.01 | -0.250% | 10,235 | -9.681% |
| 2026-06-15 | 15.91 | 16.05 | 15.85 | 16.05 | +0.062% | 33,599 | -9.907% |
| 2026-06-12 | 16.13 | 16.14 | 16.01 | 16.04 | -0.249% | 30,583 | -9.850% |
| 2026-06-11 | 15.91 | 16.09 | 15.89 | 16.08 | +0.942% | 6,663 | -10.075% |
| 2026-06-10 | 15.93 | 15.99 | 15.92 | 15.93 | -0.063% | 18,274 | -9.228% |
| 2026-06-09 | 15.96 | 15.98 | 15.86 | 15.94 | -0.125% | 12,082 | -9.285% |
| 2026-06-08 | 15.96 | 16.06 | 15.95 | 15.96 | -0.069% | 7,386 | -9.398% |
| 2026-06-05 | 16.00 | 16.05 | 15.95 | 15.97 | -0.351% | 8,137 | -9.461% |
| 2026-06-04 | 16.00 | 16.10 | 16.00 | 16.03 | +0.108% | 6,024 | -9.779% |
| 2026-06-03 | 16.07 | 16.07 | 16.00 | 16.01 | -0.249% | 16,431 | -9.681% |
| 2026-06-02 | 16.09 | 16.09 | 16.00 | 16.05 | +0.187% | 8,059 | -9.907% |
| 2026-06-01 | 15.91 | 16.08 | 15.91 | 16.02 | +0.691% | 40,402 | -9.738% |
| 2026-05-29 | 16.12 | 16.12 | 15.91 | 15.91 | -0.872% | 36,278 | -9.114% |
| 2026-05-28 | 16.07 | 16.12 | 16.02 | 16.05 | +0.187% | 12,213 | -9.907% |
| 2026-05-27 | 16.07 | 16.09 | 15.89 | 16.02 | +0.074% | 4,665 | -9.738% |
| 2026-05-26 | 16.01 | 16.03 | 15.88 | 16.01 | +0.522% | 4,805 | -9.671% |
| 2026-05-22 | 15.96 | 15.96 | 15.89 | 15.93 | +0.283% | 4,981 | -9.199% |
| 2026-05-21 | 15.87 | 15.95 | 15.82 | 15.88 | -0.439% | 7,520 | -8.942% |
| 2026-05-20 | 15.93 | 15.95 | 15.87 | 15.95 | +0.212% | 4,356 | -9.342% |
| 2026-05-19 | 15.91 | 15.98 | 15.86 | 15.92 | -0.214% | 10,678 | -9.149% |
| 2026-05-18 | 16.01 | 16.07 | 15.95 | 15.95 | -0.403% | 7,218 | -9.344% |
| 2026-05-15 | 16.06 | 16.07 | 16.00 | 16.02 | -1.264% | 6,700 | -9.710% |
| 2026-05-14 | 16.15 | 16.24 | 16.10 | 16.22 | +0.433% | 7,456 | -10.851% |
| 2026-05-13 | 16.27 | 16.27 | 16.11 | 16.15 | -0.721% | 9,576 | -10.464% |
| 2026-05-12 | 16.28 | 16.28 | 16.20 | 16.27 | -0.078% | 6,792 | -11.110% |
| 2026-05-11 | 16.25 | 16.28 | 16.18 | 16.28 | +0.432% | 9,429 | -11.179% |
| 2026-05-08 | 16.17 | 16.23 | 16.17 | 16.21 | +0.185% | 7,586 | -10.796% |
| 2026-05-07 | 16.22 | 16.29 | 16.15 | 16.18 | -0.247% | 5,820 | -10.630% |
| 2026-05-06 | 16.18 | 16.30 | 16.18 | 16.22 | +0.123% | 6,252 | -10.851% |
| 2026-05-05 | 16.20 | 16.30 | 16.15 | 16.20 | +0.124% | 8,708 | -10.741% |
| 2026-05-04 | 16.20 | 16.35 | 16.16 | 16.18 | -0.492% | 10,223 | -10.630% |
| 2026-05-01 | 16.18 | 16.40 | 16.18 | 16.26 | +0.185% | 6,271 | -11.070% |
| 2026-04-30 | 16.23 | 16.24 | 16.20 | 16.23 | +0.310% | 6,080 | -10.906% |
| 2026-04-29 | 16.26 | 16.26 | 16.15 | 16.18 | -0.247% | 10,523 | -10.630% |
| 2026-04-28 | 16.19 | 16.26 | 16.19 | 16.22 | -0.185% | 4,743 | -10.851% |
| 2026-04-27 | 16.40 | 16.40 | 16.25 | 16.25 | -0.915% | 8,379 | -11.015% |
| 2026-04-24 | 16.34 | 16.40 | 16.26 | 16.40 | +0.368% | 4,288 | -11.829% |
| 2026-04-23 | 16.24 | 16.34 | 16.24 | 16.34 | +0.615% | 9,470 | -11.505% |
| 2026-04-22 | 16.31 | 16.33 | 16.24 | 16.24 | -0.031% | 4,750 | -10.961% |
| 2026-04-21 | 16.36 | 16.36 | 16.21 | 16.25 | -0.296% | 9,116 | -10.988% |
| 2026-04-20 | 16.30 | 16.34 | 16.26 | 16.29 | -0.163% | 11,032 | -11.252% |
| 2026-04-17 | 16.27 | 16.32 | 16.22 | 16.32 | +0.740% | 5,808 | -11.397% |
| 2026-04-16 | 16.34 | 16.34 | 16.20 | 16.20 | -0.584% | 6,245 | -10.741% |
| 2026-04-15 | 16.22 | 16.34 | 16.22 | 16.30 | -0.030% | 2,919 | -11.262% |
| 2026-04-14 | 16.17 | 16.37 | 16.17 | 16.30 | +0.866% | 17,386 | -11.288% |
| 2026-04-13 | 16.01 | 16.19 | 16.01 | 16.16 | +0.373% | 4,442 | -10.520% |
| 2026-04-10 | 16.03 | 16.14 | 16.03 | 16.10 | -0.310% | 6,201 | -10.186% |
| 2026-04-09 | 15.94 | 16.15 | 15.94 | 16.15 | +1.064% | 13,976 | -10.464% |
| 2026-04-08 | 15.97 | 16.01 | 15.92 | 15.98 | +1.396% | 13,236 | -9.512% |
| 2026-04-07 | 15.73 | 15.83 | 15.71 | 15.76 | 0.000% | 29,528 | -8.249% |
| 2026-04-06 | 15.69 | 15.83 | 15.69 | 15.76 | -0.032% | 8,484 | -8.249% |
| 2026-04-02 | 15.71 | 15.78 | 15.68 | 15.77 | +0.350% | 9,703 | -8.278% |
| 2026-04-01 | 15.68 | 15.77 | 15.67 | 15.71 | +0.383% | 13,517 | -7.957% |
| 2026-03-31 | 15.74 | 15.83 | 15.65 | 15.65 | -0.824% | 74,785 | -7.604% |
| 2026-03-30 | 15.94 | 15.94 | 15.74 | 15.78 | -0.158% | 13,709 | -8.365% |
| 2026-03-27 | 15.96 | 15.96 | 15.73 | 15.80 | -0.347% | 8,930 | -8.510% |
| 2026-03-26 | 16.06 | 16.06 | 15.81 | 15.86 | -1.122% | 107,556 | -8.827% |
| 2026-03-25 | 15.99 | 16.10 | 15.88 | 16.04 | +1.263% | 10,427 | -9.850% |
| 2026-03-24 | 15.98 | 16.16 | 15.83 | 15.84 | -0.938% | 11,796 | -8.712% |
| 2026-03-23 | 16.06 | 16.10 | 15.91 | 15.99 | +0.314% | 6,728 | -9.568% |
| 2026-03-20 | 16.01 | 16.08 | 15.85 | 15.94 | -1.117% | 7,092 | -9.285% |
| 2026-03-19 | 16.01 | 16.12 | 16.01 | 16.12 | +0.124% | 7,814 | -10.298% |
| 2026-03-18 | 16.18 | 16.18 | 16.09 | 16.10 | -0.740% | 3,738 | -10.186% |
| 2026-03-17 | 16.17 | 16.27 | 16.17 | 16.22 | +0.309% | 7,957 | -10.851% |
| 2026-03-16 | 16.31 | 16.31 | 16.17 | 16.17 | -1.525% | 6,966 | -10.575% |
| 2026-03-13 | 16.52 | 16.60 | 16.42 | 16.42 | -1.082% | 5,059 | -11.939% |
| 2026-03-12 | 16.50 | 16.62 | 16.50 | 16.60 | +0.242% | 5,125 | -12.892% |
| 2026-03-11 | 16.55 | 16.66 | 16.51 | 16.56 | -0.010% | 2,979 | -12.681% |
| 2026-03-10 | 16.56 | 16.66 | 16.56 | 16.56 | +0.010% | 9,623 | -12.690% |
| 2026-03-09 | 16.70 | 16.70 | 16.50 | 16.56 | -0.838% | 12,693 | -12.681% |
| 2026-03-06 | 16.66 | 16.76 | 16.60 | 16.70 | -0.120% | 5,114 | -13.413% |
| 2026-03-05 | 16.63 | 16.78 | 16.63 | 16.72 | -0.358% | 5,486 | -13.517% |
| 2026-03-04 | 16.56 | 16.78 | 16.56 | 16.78 | +0.841% | 8,365 | -13.826% |
| 2026-03-03 | 16.65 | 16.66 | 16.54 | 16.64 | -0.180% | 11,320 | -13.101% |
| 2026-03-02 | 16.75 | 16.78 | 16.65 | 16.67 | -0.656% | 3,972 | -13.257% |
| 2026-02-27 | 16.68 | 16.84 | 16.66 | 16.78 | +0.119% | 10,048 | -13.826% |
| 2026-02-26 | 16.73 | 16.83 | 16.73 | 16.76 | +0.030% | 4,309 | -13.723% |
| 2026-02-25 | 16.86 | 16.86 | 16.73 | 16.75 | -0.238% | 4,319 | -13.697% |
| 2026-02-24 | 16.83 | 16.86 | 16.73 | 16.80 | -0.030% | 5,269 | -13.903% |
| 2026-02-23 | 16.89 | 16.89 | 16.73 | 16.80 | 0.000% | 2,865 | -13.929% |
| 2026-02-20 | 16.85 | 16.89 | 16.80 | 16.80 | -0.526% | 6,919 | -13.929% |
| 2026-02-19 | 16.68 | 16.89 | 16.68 | 16.89 | +0.769% | 4,362 | -14.382% |
| 2026-02-18 | 16.80 | 16.89 | 16.76 | 16.76 | -0.416% | 3,573 | -13.723% |
| 2026-02-17 | 16.68 | 16.84 | 16.65 | 16.83 | +1.081% | 13,332 | -14.082% |
| 2026-02-13 | 16.56 | 16.65 | 16.56 | 16.65 | +0.537% | 6,004 | -13.153% |
| 2026-02-12 | 16.65 | 16.67 | 16.56 | 16.56 | -0.175% | 3,792 | -12.686% |
| 2026-02-11 | 16.58 | 16.60 | 16.50 | 16.59 | +0.121% | 6,223 | -12.839% |
| 2026-02-10 | 16.61 | 16.61 | 16.49 | 16.57 | +0.546% | 6,187 | -12.734% |
| 2026-02-09 | 16.50 | 16.57 | 16.48 | 16.48 | -0.363% | 6,077 | -12.257% |
| 2026-02-06 | 16.52 | 16.57 | 16.52 | 16.54 | +0.182% | 13,015 | -12.576% |
| 2026-02-05 | 16.60 | 16.60 | 16.45 | 16.51 | -0.482% | 11,569 | -12.417% |
| 2026-02-04 | 16.60 | 16.68 | 16.55 | 16.59 | -0.181% | 9,510 | -12.839% |
| 2026-02-03 | 16.73 | 16.79 | 16.62 | 16.62 | -0.894% | 5,525 | -12.996% |
| 2026-02-02 | 16.80 | 16.84 | 16.73 | 16.77 | -0.415% | 11,316 | -13.775% |
| 2026-01-30 | 16.83 | 16.84 | 16.70 | 16.84 | +0.297% | 9,266 | -14.133% |
| 2026-01-29 | 16.91 | 16.91 | 16.74 | 16.79 | -0.178% | 10,855 | -13.877% |
| 2026-01-28 | 16.95 | 16.95 | 16.82 | 16.82 | -0.532% | 5,172 | -14.031% |
| 2026-01-27 | 16.90 | 16.95 | 16.86 | 16.91 | +0.059% | 4,066 | -14.488% |
| 2026-01-26 | 16.88 | 16.92 | 16.84 | 16.90 | +0.535% | 8,157 | -14.438% |
| 2026-01-23 | 16.72 | 16.86 | 16.69 | 16.81 | +0.239% | 6,776 | -13.980% |
| 2026-01-22 | 16.74 | 16.78 | 16.65 | 16.77 | +0.721% | 18,790 | -13.775% |
| 2026-01-21 | 16.59 | 16.72 | 16.58 | 16.65 | -0.060% | 9,456 | -13.153% |
| 2026-01-20 | 16.60 | 16.73 | 16.50 | 16.66 | -0.478% | 18,150 | -13.205% |
| 2026-01-16 | 16.84 | 16.86 | 16.71 | 16.74 | -0.416% | 6,118 | -13.620% |
| 2026-01-15 | 16.79 | 16.86 | 16.76 | 16.81 | +0.298% | 4,802 | -13.980% |
| 2026-01-14 | 16.70 | 16.77 | 16.70 | 16.76 | +0.359% | 9,042 | -13.723% |
| 2026-01-13 | 16.69 | 16.73 | 16.58 | 16.70 | +0.421% | 6,747 | -13.413% |
| 2026-01-12 | 16.62 | 16.68 | 16.58 | 16.63 | +0.060% | 11,348 | -13.049% |
| 2026-01-09 | 16.55 | 16.65 | 16.55 | 16.62 | +0.241% | 8,187 | -12.996% |
| 2026-01-08 | 16.62 | 16.67 | 16.57 | 16.58 | -0.301% | 5,487 | -12.786% |
| 2026-01-07 | 16.64 | 16.67 | 16.59 | 16.63 | +0.194% | 2,683 | -13.049% |
| 2026-01-06 | 16.65 | 16.65 | 16.51 | 16.60 | +0.047% | 9,355 | -12.880% |
| 2026-01-05 | 16.55 | 16.77 | 16.55 | 16.59 | +0.242% | 15,240 | -12.839% |
| 2026-01-02 | 16.43 | 16.70 | 16.43 | 16.55 | +0.976% | 4,633 | -12.628% |
| 2025-12-31 | 16.42 | 16.45 | 16.31 | 16.39 | -0.122% | 31,690 | -11.775% |
| 2025-12-30 | 16.48 | 16.48 | 16.35 | 16.41 | +0.061% | 13,035 | -11.883% |
| 2025-12-29 | 16.40 | 16.50 | 16.40 | 16.40 | -0.061% | 8,455 | -11.829% |
| 2025-12-26 | 16.52 | 16.55 | 16.41 | 16.41 | -0.665% | 4,116 | -11.883% |
| 2025-12-24 | 16.41 | 16.55 | 16.39 | 16.52 | +0.668% | 3,916 | -12.469% |
| 2025-12-23 | 16.43 | 16.52 | 16.41 | 16.41 | -0.665% | 8,879 | -11.884% |
| 2025-12-22 | 16.60 | 16.60 | 16.45 | 16.52 | -0.061% | 8,450 | -12.469% |
| 2025-12-19 | 16.47 | 16.63 | 16.47 | 16.53 | -0.121% | 8,510 | -12.523% |
| 2025-12-18 | 16.53 | 16.70 | 16.53 | 16.55 | +0.121% | 9,301 | -12.628% |
| 2025-12-17 | 16.50 | 16.59 | 16.44 | 16.53 | -0.362% | 25,973 | -12.523% |
| 2025-12-16 | 16.53 | 16.65 | 16.49 | 16.59 | +0.207% | 5,947 | -12.839% |
| 2025-12-15 | 16.70 | 16.72 | 16.51 | 16.56 | -1.746% | 10,206 | -12.659% |
| 2025-12-12 | 16.73 | 16.86 | 16.72 | 16.85 | 0.000% | 15,447 | -14.184% |
| 2025-12-11 | 16.67 | 16.88 | 16.67 | 16.85 | +0.778% | 7,699 | -14.184% |
| 2025-12-10 | 16.70 | 16.76 | 16.60 | 16.72 | +0.602% | 14,982 | -13.517% |
| 2025-12-09 | 16.63 | 16.67 | 16.62 | 16.62 | -0.360% | 10,343 | -12.996% |
| 2025-12-08 | 16.73 | 16.79 | 16.62 | 16.68 | -0.655% | 15,087 | -13.309% |
| 2025-12-05 | 16.70 | 16.81 | 16.70 | 16.79 | +0.419% | 15,865 | -13.877% |
| 2025-12-04 | 16.80 | 16.82 | 16.72 | 16.72 | -0.476% | 9,641 | -13.517% |
| 2025-12-03 | 16.79 | 16.87 | 16.72 | 16.80 | +0.478% | 8,197 | -13.929% |
| 2025-12-02 | 16.70 | 16.87 | 16.68 | 16.72 | 0.000% | 8,645 | -13.517% |
| 2025-12-01 | 16.69 | 16.90 | 16.67 | 16.72 | -0.415% | 5,178 | -13.517% |
| 2025-11-28 | 16.82 | 16.90 | 16.79 | 16.79 | -0.476% | 4,036 | -13.876% |
| 2025-11-26 | 16.82 | 16.90 | 16.77 | 16.87 | +0.297% | 6,412 | -14.286% |
| 2025-11-25 | 16.86 | 16.89 | 16.74 | 16.82 | +0.418% | 11,233 | -14.031% |
| 2025-11-24 | 16.69 | 16.88 | 16.66 | 16.75 | +0.420% | 5,765 | -13.672% |
| 2025-11-21 | 16.60 | 16.78 | 16.57 | 16.68 | +0.846% | 8,154 | -13.309% |
| 2025-11-20 | 16.78 | 16.78 | 16.53 | 16.54 | -0.720% | 9,308 | -12.576% |
| 2025-11-19 | 16.70 | 16.70 | 16.58 | 16.66 | -0.120% | 15,477 | -13.205% |
| 2025-11-18 | 16.60 | 16.79 | 16.60 | 16.68 | +0.482% | 25,218 | -13.309% |
| 2025-11-17 | 16.78 | 16.94 | 16.58 | 16.60 | -1.132% | 56,335 | -12.892% |
| 2025-11-14 | 16.94 | 16.95 | 16.73 | 16.79 | -0.297% | 15,799 | -13.877% |
| 2025-11-13 | 17.05 | 17.05 | 16.81 | 16.84 | -1.058% | 14,722 | -14.133% |
| 2025-11-12 | 17.04 | 17.10 | 17.02 | 17.02 | -0.117% | 18,018 | -15.041% |
| 2025-11-11 | 17.14 | 17.14 | 17.02 | 17.04 | -0.293% | 6,541 | -15.141% |
| 2025-11-10 | 16.95 | 17.13 | 16.95 | 17.09 | +0.826% | 8,429 | -15.389% |
| 2025-11-07 | 17.10 | 17.10 | 16.93 | 16.95 | -0.411% | 8,243 | -14.690% |
| 2025-11-06 | 17.20 | 17.20 | 17.02 | 17.02 | -0.293% | 6,456 | -15.041% |
| 2025-11-05 | 17.15 | 17.15 | 17.04 | 17.07 | +0.293% | 6,768 | -15.290% |
| 2025-11-04 | 17.15 | 17.17 | 17.02 | 17.02 | -1.046% | 10,171 | -15.042% |
| 2025-11-03 | 17.30 | 17.30 | 17.12 | 17.20 | -0.348% | 5,488 | -15.930% |
| 2025-10-31 | 17.40 | 17.40 | 17.23 | 17.26 | -0.482% | 10,790 | -16.222% |
| 2025-10-30 | 17.54 | 17.54 | 17.33 | 17.34 | -0.979% | 4,859 | -16.626% |
| 2025-10-29 | 17.58 | 17.64 | 17.44 | 17.52 | +0.086% | 14,533 | -17.442% |
| 2025-10-28 | 17.56 | 17.71 | 17.50 | 17.50 | -0.285% | 11,391 | -17.371% |
| 2025-10-27 | 17.77 | 17.77 | 17.55 | 17.55 | -0.709% | 10,739 | -17.607% |
| 2025-10-24 | 17.67 | 17.73 | 17.56 | 17.68 | +0.087% | 5,003 | -18.191% |
| 2025-10-23 | 17.61 | 17.67 | 17.51 | 17.66 | +0.341% | 6,722 | -18.120% |
| 2025-10-22 | 17.58 | 17.66 | 17.58 | 17.60 | -0.340% | 7,704 | -17.841% |
| 2025-10-21 | 17.56 | 17.69 | 17.56 | 17.66 | +0.569% | 10,489 | -18.120% |
| 2025-10-20 | 17.65 | 17.65 | 17.51 | 17.56 | +0.120% | 9,502 | -17.654% |
| 2025-10-17 | 17.62 | 17.62 | 17.43 | 17.54 | -0.063% | 14,259 | -17.555% |
| 2025-10-16 | 17.45 | 17.58 | 17.45 | 17.55 | +0.114% | 5,084 | -17.607% |
| 2025-10-15 | 17.48 | 17.54 | 17.29 | 17.53 | +0.747% | 8,802 | -17.513% |
| 2025-10-14 | 17.34 | 17.42 | 17.26 | 17.40 | +0.420% | 6,240 | -16.897% |
| 2025-10-13 | 17.37 | 17.37 | 17.19 | 17.33 | +0.623% | 2,876 | -16.547% |
| 2025-10-10 | 17.54 | 17.68 | 17.22 | 17.22 | -1.768% | 15,082 | -16.028% |
| 2025-10-09 | 17.70 | 17.70 | 17.53 | 17.53 | -0.932% | 6,907 | -17.513% |
| 2025-10-08 | 17.76 | 17.79 | 17.70 | 17.70 | -0.085% | 11,809 | -18.282% |
| 2025-10-07 | 17.81 | 17.81 | 17.69 | 17.71 | -0.394% | 7,358 | -18.351% |
| 2025-10-06 | 17.78 | 17.81 | 17.75 | 17.78 | -0.112% | 4,181 | -18.673% |
| 2025-10-03 | 17.76 | 17.83 | 17.76 | 17.80 | +0.225% | 5,468 | -18.764% |
| 2025-10-02 | 17.89 | 17.89 | 17.70 | 17.76 | -0.504% | 6,818 | -18.581% |
| 2025-10-01 | 17.63 | 17.85 | 17.63 | 17.85 | +1.825% | 6,155 | -18.992% |
| 2025-09-30 | 17.75 | 17.80 | 17.48 | 17.53 | -1.239% | 51,580 | -17.513% |
| 2025-09-29 | 17.68 | 17.78 | 17.57 | 17.75 | +0.681% | 17,485 | -18.535% |
| 2025-09-26 | 17.55 | 17.63 | 17.43 | 17.63 | +0.916% | 9,492 | -17.981% |
| 2025-09-25 | 17.54 | 17.55 | 17.40 | 17.47 | -0.171% | 13,237 | -17.230% |
| 2025-09-24 | 17.51 | 17.58 | 17.44 | 17.50 | -0.455% | 7,773 | -17.371% |
| 2025-09-23 | 17.53 | 17.58 | 17.52 | 17.58 | 0.000% | 7,454 | -17.747% |
| 2025-09-22 | 17.58 | 17.58 | 17.50 | 17.58 | -0.057% | 8,083 | -17.747% |
| 2025-09-19 | 17.56 | 17.59 | 17.38 | 17.59 | +0.171% | 7,853 | -17.794% |
| 2025-09-18 | 17.51 | 17.56 | 17.36 | 17.56 | +0.343% | 34,442 | -17.654% |
| 2025-09-17 | 17.55 | 17.55 | 17.43 | 17.50 | +0.114% | 10,533 | -17.371% |
| 2025-09-16 | 17.40 | 17.51 | 17.34 | 17.48 | +0.460% | 14,852 | -17.277% |
| 2025-09-15 | 17.52 | 17.54 | 17.34 | 17.40 | -1.472% | 7,225 | -16.897% |
| 2025-09-12 | 17.64 | 17.73 | 17.53 | 17.66 | +0.170% | 9,264 | -18.120% |
| 2025-09-11 | 17.45 | 17.71 | 17.45 | 17.63 | +1.147% | 28,312 | -17.981% |
| 2025-09-10 | 17.43 | 17.43 | 17.30 | 17.43 | +0.403% | 18,759 | -17.040% |
| 2025-09-09 | 17.32 | 17.37 | 17.18 | 17.36 | +0.347% | 7,821 | -16.705% |
| 2025-09-08 | 17.22 | 17.35 | 17.22 | 17.30 | +0.816% | 16,197 | -16.416% |
| 2025-09-05 | 17.00 | 17.17 | 16.96 | 17.16 | +1.538% | 25,061 | -15.734% |
| 2025-09-04 | 16.74 | 16.90 | 16.68 | 16.90 | +1.016% | 821,411 | -14.438% |
| 2025-09-03 | 16.71 | 16.81 | 16.64 | 16.73 | +0.541% | 55,044 | -13.568% |
| 2025-09-02 | 16.73 | 16.75 | 16.61 | 16.64 | -0.716% | 42,210 | -13.101% |
| 2025-08-29 | 16.83 | 16.92 | 16.75 | 16.76 | -0.470% | 22,136 | -13.723% |
| 2025-08-28 | 16.87 | 16.89 | 16.70 | 16.84 | -0.005% | 519,325 | -14.129% |
| 2025-08-27 | 16.82 | 16.84 | 16.74 | 16.84 | +0.238% | 30,570 | -14.133% |
| 2025-08-26 | 16.94 | 16.98 | 16.75 | 16.80 | -0.856% | 80,896 | -13.929% |
| 2025-08-25 | 17.04 | 17.13 | 16.90 | 16.95 | -0.441% | 8,087 | -14.665% |
| 2025-08-22 | 17.04 | 17.15 | 17.00 | 17.02 | +0.532% | 14,727 | -15.041% |
| 2025-08-21 | 16.98 | 17.03 | 16.88 | 16.93 | -0.353% | 17,964 | -14.589% |
| 2025-08-20 | 17.02 | 17.02 | 16.92 | 16.99 | -0.059% | 23,683 | -14.891% |
| 2025-08-19 | 16.92 | 17.10 | 16.80 | 17.00 | +0.592% | 641,998 | -14.941% |
| 2025-08-18 | 16.98 | 16.98 | 16.83 | 16.90 | +0.356% | 7,168 | -14.438% |
| 2025-08-15 | 16.89 | 16.94 | 16.84 | 16.84 | -0.356% | 8,648 | -14.133% |
| 2025-08-14 | 17.00 | 17.00 | 16.90 | 16.90 | -0.704% | 11,625 | -14.438% |
| 2025-08-13 | 16.94 | 17.02 | 16.93 | 17.02 | +0.889% | 7,471 | -15.041% |
| 2025-08-12 | 16.85 | 16.90 | 16.75 | 16.87 | +0.297% | 4,020 | -14.286% |
| 2025-08-11 | 16.82 | 16.82 | 16.79 | 16.82 | +0.358% | 1,794 | -14.031% |
| 2025-08-08 | 16.80 | 16.80 | 16.69 | 16.76 | +0.479% | 4,723 | -13.723% |
| 2025-08-07 | 16.82 | 16.82 | 16.68 | 16.68 | -0.620% | 4,467 | -13.310% |
| 2025-08-06 | 16.86 | 16.93 | 16.72 | 16.78 | -0.411% | 6,620 | -13.847% |
| 2025-08-05 | 16.94 | 16.94 | 16.85 | 16.85 | -0.482% | 10,461 | -14.201% |
| 2025-08-04 | 16.63 | 16.94 | 16.63 | 16.93 | +1.346% | 8,835 | -14.615% |
| 2025-08-01 | 16.62 | 16.71 | 16.56 | 16.71 | +0.845% | 5,677 | -13.465% |
| 2025-07-31 | 16.55 | 16.66 | 16.52 | 16.57 | +0.384% | 16,021 | -12.734% |
| 2025-07-30 | 16.54 | 16.62 | 16.49 | 16.51 | -0.202% | 16,167 | -12.399% |
| 2025-07-29 | 16.45 | 16.54 | 16.40 | 16.54 | +0.792% | 8,850 | -12.576% |
| 2025-07-28 | 16.44 | 16.44 | 16.31 | 16.41 | -0.364% | 6,480 | -11.883% |
| 2025-07-25 | 16.44 | 16.47 | 16.35 | 16.47 | +0.305% | 3,613 | -12.204% |
| 2025-07-24 | 16.36 | 16.42 | 16.24 | 16.42 | +0.551% | 5,490 | -11.937% |
| 2025-07-23 | 16.33 | 16.43 | 16.26 | 16.33 | -0.366% | 10,783 | -11.451% |
| 2025-07-22 | 16.45 | 16.45 | 16.36 | 16.39 | -0.486% | 8,536 | -11.775% |
| 2025-07-21 | 16.58 | 16.68 | 16.41 | 16.47 | -0.363% | 11,388 | -12.204% |
| 2025-07-18 | 16.50 | 16.66 | 16.44 | 16.53 | -0.339% | 10,664 | -12.523% |
| 2025-07-17 | 16.41 | 16.59 | 16.35 | 16.59 | +1.074% | 11,406 | -12.820% |
| 2025-07-16 | 16.50 | 16.51 | 16.37 | 16.41 | -0.846% | 13,181 | -11.883% |
| 2025-07-15 | 16.66 | 16.70 | 16.48 | 16.55 | -1.218% | 21,319 | -12.628% |
| 2025-07-14 | 16.80 | 16.80 | 16.59 | 16.75 | -0.261% | 11,034 | -13.693% |
| 2025-07-11 | 17.02 | 17.02 | 16.70 | 16.80 | -1.111% | 5,376 | -13.918% |
| 2025-07-10 | 16.81 | 17.01 | 16.81 | 16.99 | +0.573% | 9,998 | -14.875% |
| 2025-07-09 | 16.76 | 16.90 | 16.75 | 16.89 | +0.776% | 9,208 | -14.387% |
| 2025-07-08 | 16.71 | 16.79 | 16.71 | 16.76 | -0.238% | 7,763 | -13.723% |
| 2025-07-07 | 16.82 | 16.87 | 16.80 | 16.80 | -0.415% | 19,413 | -13.929% |
| 2025-07-03 | 16.73 | 16.93 | 16.55 | 16.87 | +0.502% | 13,567 | -14.286% |
| 2025-07-02 | 16.71 | 16.86 | 16.67 | 16.79 | +0.363% | 18,811 | -13.855% |
| 2025-07-01 | 16.66 | 16.77 | 16.52 | 16.73 | +0.875% | 7,903 | -13.543% |
| 2025-06-30 | 16.64 | 16.64 | 16.42 | 16.58 | +0.424% | 10,602 | -12.786% |
| 2025-06-27 | 16.60 | 16.65 | 16.51 | 16.51 | -0.422% | 8,736 | -12.417% |
| 2025-06-26 | 16.51 | 16.58 | 16.43 | 16.58 | +0.852% | 10,480 | -12.786% |
| 2025-06-25 | 16.49 | 16.49 | 16.38 | 16.44 | -0.303% | 8,029 | -12.044% |
| 2025-06-24 | 16.37 | 16.49 | 16.27 | 16.49 | +1.497% | 7,017 | -12.310% |
| 2025-06-23 | 16.39 | 16.39 | 16.21 | 16.25 | -0.449% | 6,164 | -10.998% |
| 2025-06-20 | 16.15 | 16.33 | 16.15 | 16.32 | +0.585% | 7,712 | -11.397% |
| 2025-06-18 | 16.13 | 16.23 | 16.13 | 16.23 | +0.461% | 7,492 | -10.879% |
| 2025-06-17 | 16.25 | 16.25 | 16.12 | 16.15 | -0.366% | 5,688 | -10.468% |
| 2025-06-16 | 16.24 | 16.38 | 16.11 | 16.21 | -0.246% | 4,212 | -10.796% |
| 2025-06-13 | 16.33 | 16.38 | 16.16 | 16.25 | -0.551% | 32,775 | -11.015% |
| 2025-06-12 | 16.29 | 16.34 | 16.24 | 16.34 | -1.090% | 21,546 | -11.506% |
| 2025-06-11 | 16.57 | 16.60 | 16.48 | 16.52 | +0.061% | 26,181 | -12.470% |
| 2025-06-10 | 16.57 | 16.61 | 16.44 | 16.51 | +0.304% | 21,177 | -12.417% |
| 2025-06-09 | 16.48 | 16.61 | 16.46 | 16.46 | -0.103% | 17,248 | -12.151% |
| 2025-06-06 | 16.50 | 16.60 | 16.45 | 16.48 | -0.498% | 7,604 | -12.241% |
| 2025-06-05 | 16.64 | 16.68 | 16.51 | 16.56 | +0.238% | 8,466 | -12.678% |
| 2025-06-04 | 16.53 | 16.63 | 16.50 | 16.52 | +0.121% | 8,575 | -12.470% |
| 2025-06-03 | 16.47 | 16.60 | 16.47 | 16.50 | +0.182% | 11,458 | -12.364% |
| 2025-06-02 | 16.48 | 16.54 | 16.44 | 16.47 | -0.121% | 9,604 | -12.204% |
| 2025-05-30 | 16.65 | 16.88 | 16.49 | 16.49 | -1.423% | 70,014 | -12.310% |
| 2025-05-29 | 16.82 | 16.91 | 16.73 | 16.73 | -0.369% | 8,282 | -13.558% |
| 2025-05-28 | 16.82 | 16.93 | 16.75 | 16.79 | -0.297% | 11,123 | -13.877% |
| 2025-05-27 | 16.85 | 16.97 | 16.82 | 16.84 | +0.662% | 14,266 | -14.133% |
| 2025-05-23 | 16.65 | 16.78 | 16.54 | 16.73 | -0.005% | 6,731 | -13.564% |
| 2025-05-22 | 16.68 | 16.73 | 16.62 | 16.73 | +0.562% | 7,185 | -13.568% |
| 2025-05-21 | 16.88 | 16.91 | 16.63 | 16.64 | -1.443% | 13,618 | -13.083% |
| 2025-05-20 | 16.85 | 16.99 | 16.83 | 16.88 | +0.178% | 20,365 | -14.336% |
| 2025-05-19 | 16.76 | 16.85 | 16.75 | 16.85 | +0.119% | 5,734 | -14.184% |
| 2025-05-16 | 16.82 | 16.93 | 16.80 | 16.83 | +0.179% | 6,352 | -14.082% |
| 2025-05-15 | 16.82 | 16.97 | 16.77 | 16.80 | 0.000% | 10,611 | -13.929% |
| 2025-05-14 | 16.87 | 16.97 | 16.80 | 16.80 | -0.768% | 12,785 | -13.929% |
| 2025-05-13 | 16.92 | 17.10 | 16.87 | 16.93 | 0.000% | 13,191 | -14.589% |
| 2025-05-12 | 17.04 | 17.11 | 16.93 | 16.93 | 0.000% | 3,848 | -14.589% |
| 2025-05-09 | 17.10 | 17.10 | 16.93 | 16.93 | -0.059% | 8,791 | -14.589% |
| 2025-05-08 | 16.90 | 17.05 | 16.90 | 16.94 | +0.118% | 4,553 | -14.640% |
| 2025-05-07 | 16.90 | 16.98 | 16.75 | 16.92 | +0.534% | 12,183 | -14.539% |
| 2025-05-06 | 16.87 | 16.91 | 16.83 | 16.83 | +0.239% | 9,452 | -14.083% |
| 2025-05-05 | 16.90 | 17.02 | 16.79 | 16.79 | -0.651% | 7,223 | -13.877% |
| 2025-05-02 | 17.05 | 17.07 | 16.89 | 16.90 | -0.236% | 6,932 | -14.438% |
| 2025-05-01 | 16.92 | 17.09 | 16.91 | 16.94 | -0.936% | 7,860 | -14.639% |
| 2025-04-30 | 17.03 | 17.14 | 17.02 | 17.10 | -0.233% | 5,776 | -15.439% |
| 2025-04-29 | 17.07 | 17.17 | 17.02 | 17.14 | +0.410% | 9,590 | -15.636% |
| 2025-04-28 | 17.11 | 17.12 | 17.03 | 17.07 | -0.292% | 6,404 | -15.290% |
| 2025-04-25 | 17.13 | 17.13 | 16.99 | 17.12 | +0.117% | 7,292 | -15.537% |
| 2025-04-24 | 16.89 | 17.11 | 16.88 | 17.10 | +0.766% | 12,220 | -15.439% |
| 2025-04-23 | 16.89 | 17.00 | 16.83 | 16.97 | +1.435% | 8,094 | -14.791% |
| 2025-04-22 | 16.77 | 16.92 | 16.73 | 16.73 | +0.240% | 10,445 | -13.568% |
| 2025-04-21 | 16.78 | 16.78 | 16.64 | 16.69 | -0.832% | 10,258 | -13.361% |
| 2025-04-17 | 16.61 | 16.83 | 16.61 | 16.83 | +0.658% | 4,686 | -14.082% |
| 2025-04-16 | 16.53 | 16.72 | 16.53 | 16.72 | +0.784% | 3,171 | -13.517% |
| 2025-04-15 | 16.53 | 16.73 | 16.53 | 16.59 | -0.181% | 2,169 | -12.839% |
| 2025-04-14 | 16.55 | 16.75 | 16.54 | 16.62 | 0.000% | 6,673 | -12.996% |