PSA/PN
Public Storage Depositary Shares Each Representing 1/1,000 of a 3.875% Cumulative Preferred Share of Beneficial Interest, Series N
stockNYSEPreferred Stock
At CloseOct 2, 2026
13.59USD-0.767%(-0.11)61,015
After-hoursOct 2, 2026 4:10:30 PM EDT
13.59USD-0.147%(-0.02)
PSA/PN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.77 | 13.95 | 13.54 | 13.59 | -0.767% | 61,015 | 0.000% |
| 2026-10-01 | 13.60 | 13.74 | 13.47 | 13.70 | +0.183% | 20,418 | -0.767% |
| 2026-09-30 | 13.57 | 13.67 | 13.45 | 13.67 | +1.184% | 63,931 | -0.585% |
| 2026-09-29 | 13.67 | 13.68 | 13.44 | 13.51 | -0.735% | 29,231 | +0.592% |
| 2026-09-28 | 13.78 | 13.78 | 13.53 | 13.61 | -1.018% | 26,365 | -0.147% |
| 2026-09-25 | 13.75 | 13.85 | 13.69 | 13.75 | -0.073% | 20,817 | -1.164% |
| 2026-09-24 | 13.75 | 13.94 | 13.75 | 13.76 | -0.433% | 15,119 | -1.236% |
| 2026-09-23 | 13.85 | 13.92 | 13.75 | 13.82 | -0.432% | 36,843 | -1.664% |
| 2026-09-22 | 14.01 | 14.03 | 13.86 | 13.88 | -0.502% | 19,730 | -2.089% |
| 2026-09-21 | 13.99 | 14.13 | 13.89 | 13.95 | +0.151% | 31,084 | -2.581% |
| 2026-09-18 | 14.10 | 14.11 | 13.85 | 13.93 | -0.592% | 27,061 | -2.434% |
| 2026-09-17 | 13.94 | 14.17 | 13.94 | 14.01 | +0.878% | 35,954 | -3.011% |
| 2026-09-16 | 13.98 | 14.11 | 13.89 | 13.89 | -0.180% | 38,564 | -2.160% |
| 2026-09-15 | 14.10 | 14.10 | 13.85 | 13.91 | -2.351% | 58,395 | -2.336% |
| 2026-09-14 | 14.29 | 14.33 | 14.20 | 14.25 | +0.070% | 67,737 | -4.632% |
| 2026-09-11 | 14.24 | 14.29 | 14.21 | 14.24 | +0.070% | 28,842 | -4.565% |
| 2026-09-10 | 14.21 | 14.38 | 14.14 | 14.23 | -0.140% | 41,095 | -4.498% |
| 2026-09-09 | 14.24 | 14.40 | 14.24 | 14.25 | +0.070% | 34,082 | -4.632% |
| 2026-09-08 | 14.22 | 14.34 | 14.16 | 14.24 | +0.211% | 15,327 | -4.565% |
| 2026-09-04 | 14.25 | 14.36 | 14.20 | 14.21 | -0.420% | 21,532 | -4.363% |
| 2026-09-03 | 14.39 | 14.44 | 14.25 | 14.27 | -0.799% | 21,334 | -4.765% |
| 2026-09-02 | 14.46 | 14.47 | 14.35 | 14.38 | +0.244% | 14,287 | -5.527% |
| 2026-09-01 | 14.56 | 14.56 | 14.35 | 14.35 | -1.780% | 14,080 | -5.296% |
| 2026-08-31 | 14.60 | 14.70 | 14.45 | 14.61 | +0.206% | 36,208 | -6.982% |
| 2026-08-28 | 14.60 | 14.63 | 14.55 | 14.58 | -0.137% | 14,229 | -6.790% |
| 2026-08-27 | 14.60 | 14.70 | 14.55 | 14.60 | +0.344% | 16,345 | -6.918% |
| 2026-08-26 | 14.58 | 14.61 | 14.55 | 14.55 | -0.274% | 16,117 | -6.598% |
| 2026-08-25 | 14.55 | 14.59 | 14.51 | 14.59 | +0.760% | 68,953 | -6.854% |
| 2026-08-24 | 14.48 | 14.69 | 14.46 | 14.48 | +0.069% | 20,478 | -6.146% |
| 2026-08-21 | 14.63 | 14.63 | 14.46 | 14.47 | -0.822% | 39,224 | -6.082% |
| 2026-08-20 | 14.61 | 14.65 | 14.54 | 14.59 | -0.681% | 28,135 | -6.854% |
| 2026-08-19 | 14.76 | 14.76 | 14.61 | 14.69 | 0.000% | 32,087 | -7.488% |
| 2026-08-18 | 14.75 | 14.86 | 14.66 | 14.69 | -0.407% | 18,628 | -7.488% |
| 2026-08-17 | 14.90 | 14.98 | 14.75 | 14.75 | -0.979% | 16,425 | -7.864% |
| 2026-08-14 | 14.99 | 14.99 | 14.87 | 14.90 | -0.496% | 33,227 | -8.766% |
| 2026-08-13 | 14.95 | 14.99 | 14.86 | 14.97 | +0.470% | 39,456 | -9.218% |
| 2026-08-12 | 14.83 | 14.91 | 14.81 | 14.90 | +0.269% | 24,535 | -8.792% |
| 2026-08-11 | 14.97 | 14.98 | 14.82 | 14.86 | -0.134% | 27,985 | -8.546% |
| 2026-08-10 | 15.00 | 15.02 | 14.81 | 14.88 | -0.468% | 21,884 | -8.669% |
| 2026-08-07 | 14.94 | 15.01 | 14.92 | 14.95 | +0.201% | 33,450 | -9.097% |
| 2026-08-06 | 15.10 | 15.10 | 14.92 | 14.92 | -0.930% | 33,863 | -8.914% |
| 2026-08-05 | 15.00 | 15.14 | 14.89 | 15.06 | +0.467% | 79,576 | -9.761% |
| 2026-08-04 | 15.00 | 15.00 | 14.92 | 14.99 | 0.000% | 32,754 | -9.340% |
| 2026-08-03 | 14.98 | 15.00 | 14.90 | 14.99 | +0.739% | 61,889 | -9.340% |
| 2026-07-31 | 14.80 | 14.94 | 14.80 | 14.88 | +0.168% | 27,217 | -8.669% |
| 2026-07-30 | 14.80 | 14.86 | 14.74 | 14.86 | +0.101% | 6,725 | -8.516% |
| 2026-07-29 | 14.77 | 14.84 | 14.75 | 14.84 | +0.135% | 27,736 | -8.423% |
| 2026-07-28 | 14.81 | 14.85 | 14.75 | 14.82 | -0.269% | 11,002 | -8.300% |
| 2026-07-27 | 14.74 | 14.86 | 14.74 | 14.86 | +0.609% | 10,435 | -8.546% |
| 2026-07-24 | 14.74 | 14.85 | 14.72 | 14.77 | -0.034% | 12,215 | -7.989% |
| 2026-07-23 | 14.82 | 14.82 | 14.73 | 14.78 | -0.304% | 28,653 | -8.020% |
| 2026-07-22 | 14.82 | 14.92 | 14.80 | 14.82 | -0.370% | 8,507 | -8.300% |
| 2026-07-21 | 14.86 | 14.91 | 14.86 | 14.88 | -0.242% | 7,053 | -8.639% |
| 2026-07-20 | 14.96 | 14.96 | 14.86 | 14.91 | -0.060% | 16,503 | -8.860% |
| 2026-07-17 | 14.95 | 15.00 | 14.90 | 14.92 | -0.333% | 6,123 | -8.914% |
| 2026-07-16 | 14.91 | 15.00 | 14.88 | 14.97 | +0.140% | 7,002 | -9.218% |
| 2026-07-15 | 14.89 | 15.03 | 14.89 | 14.95 | -0.074% | 12,220 | -9.090% |
| 2026-07-14 | 14.94 | 15.06 | 14.92 | 14.96 | +0.235% | 42,727 | -9.158% |
| 2026-07-13 | 15.00 | 15.00 | 14.91 | 14.93 | -0.680% | 10,726 | -8.945% |
| 2026-07-10 | 15.08 | 15.09 | 14.85 | 15.03 | -0.416% | 3,145 | -9.564% |
| 2026-07-09 | 15.04 | 15.09 | 14.98 | 15.09 | +0.667% | 4,675 | -9.940% |
| 2026-07-08 | 15.13 | 15.13 | 14.94 | 14.99 | -0.893% | 27,346 | -9.340% |
| 2026-07-07 | 15.09 | 15.17 | 15.09 | 15.13 | -0.165% | 9,848 | -10.149% |
| 2026-07-06 | 15.14 | 15.17 | 15.07 | 15.15 | +0.132% | 16,712 | -10.297% |
| 2026-07-02 | 15.04 | 15.16 | 15.03 | 15.13 | +0.465% | 25,950 | -10.178% |
| 2026-07-01 | 14.97 | 15.10 | 14.89 | 15.06 | +0.534% | 34,540 | -9.761% |
| 2026-06-30 | 14.99 | 15.10 | 14.90 | 14.98 | +0.402% | 266,608 | -9.279% |
| 2026-06-29 | 14.85 | 14.99 | 14.84 | 14.92 | +0.134% | 47,008 | -8.914% |
| 2026-06-26 | 14.92 | 14.94 | 14.80 | 14.90 | -0.401% | 30,804 | -8.792% |
| 2026-06-25 | 15.05 | 15.05 | 14.89 | 14.96 | -0.067% | 25,556 | -9.158% |
| 2026-06-24 | 15.06 | 15.06 | 14.93 | 14.97 | -0.333% | 41,599 | -9.218% |
| 2026-06-23 | 14.92 | 15.08 | 14.91 | 15.02 | -0.067% | 41,088 | -9.521% |
| 2026-06-22 | 15.06 | 15.17 | 14.96 | 15.03 | -0.595% | 19,814 | -9.581% |
| 2026-06-18 | 15.11 | 15.20 | 15.11 | 15.12 | +0.332% | 26,820 | -10.119% |
| 2026-06-17 | 15.03 | 15.14 | 15.03 | 15.07 | +0.133% | 25,088 | -9.821% |
| 2026-06-16 | 15.14 | 15.14 | 14.98 | 15.05 | -0.133% | 19,980 | -9.701% |
| 2026-06-15 | 15.03 | 15.11 | 15.01 | 15.07 | -0.528% | 18,955 | -9.821% |
| 2026-06-12 | 15.05 | 15.16 | 15.05 | 15.15 | +0.099% | 10,816 | -10.297% |
| 2026-06-11 | 15.00 | 15.15 | 15.00 | 15.13 | +0.900% | 10,782 | -10.208% |
| 2026-06-10 | 15.12 | 15.12 | 14.99 | 15.00 | -0.398% | 4,534 | -9.400% |
| 2026-06-09 | 15.05 | 15.15 | 14.98 | 15.06 | -0.331% | 24,116 | -9.761% |
| 2026-06-08 | 15.01 | 15.11 | 14.98 | 15.11 | +0.834% | 31,695 | -10.060% |
| 2026-06-05 | 15.08 | 15.08 | 14.98 | 14.98 | -0.643% | 17,304 | -9.309% |
| 2026-06-04 | 15.15 | 15.15 | 15.03 | 15.08 | +0.080% | 11,608 | -9.893% |
| 2026-06-03 | 15.08 | 15.08 | 15.00 | 15.07 | +0.100% | 17,285 | -9.821% |
| 2026-06-02 | 15.19 | 15.19 | 15.02 | 15.05 | -0.298% | 18,689 | -9.731% |
| 2026-06-01 | 15.05 | 15.12 | 15.02 | 15.10 | 0.000% | 8,659 | -10.000% |
| 2026-05-29 | 15.18 | 15.18 | 15.07 | 15.10 | -0.429% | 43,055 | -10.000% |
| 2026-05-28 | 15.12 | 15.18 | 15.12 | 15.16 | +0.298% | 57,687 | -10.386% |
| 2026-05-27 | 15.16 | 15.19 | 15.07 | 15.12 | +0.231% | 9,233 | -10.118% |
| 2026-05-26 | 15.14 | 15.14 | 15.03 | 15.09 | +0.433% | 10,747 | -9.911% |
| 2026-05-22 | 15.01 | 15.05 | 14.98 | 15.02 | +0.301% | 15,100 | -9.521% |
| 2026-05-21 | 15.05 | 15.05 | 14.93 | 14.97 | -0.432% | 33,257 | -9.249% |
| 2026-05-20 | 15.02 | 15.05 | 14.95 | 15.04 | +0.501% | 13,608 | -9.641% |
| 2026-05-19 | 15.08 | 15.09 | 14.89 | 14.96 | -0.828% | 29,421 | -9.188% |
| 2026-05-18 | 15.15 | 15.15 | 15.05 | 15.09 | -0.264% | 15,947 | -9.940% |
| 2026-05-15 | 15.18 | 15.18 | 15.08 | 15.13 | -0.657% | 16,824 | -10.178% |
| 2026-05-14 | 15.29 | 15.29 | 15.20 | 15.23 | +0.066% | 7,303 | -10.768% |
| 2026-05-13 | 15.30 | 15.30 | 15.21 | 15.22 | -0.393% | 7,304 | -10.710% |
| 2026-05-12 | 15.32 | 15.32 | 15.19 | 15.28 | -0.065% | 8,477 | -11.060% |
| 2026-05-11 | 15.33 | 15.33 | 15.21 | 15.29 | -0.261% | 17,788 | -11.118% |
| 2026-05-08 | 15.30 | 15.33 | 15.26 | 15.33 | +0.196% | 45,927 | -11.350% |
| 2026-05-07 | 15.32 | 15.32 | 15.21 | 15.30 | +0.130% | 8,448 | -11.176% |
| 2026-05-06 | 15.24 | 15.30 | 15.24 | 15.28 | +0.263% | 11,132 | -11.061% |
| 2026-05-05 | 15.15 | 15.26 | 15.15 | 15.24 | +0.263% | 18,107 | -10.827% |
| 2026-05-04 | 15.20 | 15.20 | 15.13 | 15.20 | 0.000% | 8,896 | -10.592% |
| 2026-05-01 | 15.27 | 15.28 | 15.17 | 15.20 | +0.066% | 19,005 | -10.592% |
| 2026-04-30 | 15.20 | 15.23 | 15.14 | 15.19 | +0.066% | 16,815 | -10.533% |
| 2026-04-29 | 15.20 | 15.20 | 15.16 | 15.18 | -0.132% | 9,035 | -10.474% |
| 2026-04-28 | 15.24 | 15.26 | 15.20 | 15.20 | -0.654% | 8,032 | -10.592% |
| 2026-04-27 | 15.40 | 15.40 | 15.27 | 15.30 | -0.649% | 43,995 | -11.176% |
| 2026-04-24 | 15.38 | 15.43 | 15.34 | 15.40 | +0.326% | 16,622 | -11.753% |
| 2026-04-23 | 15.33 | 15.38 | 15.26 | 15.35 | +0.392% | 23,786 | -11.466% |
| 2026-04-22 | 15.20 | 15.29 | 15.20 | 15.29 | +0.592% | 10,016 | -11.118% |
| 2026-04-21 | 15.35 | 15.35 | 15.20 | 15.20 | -0.686% | 27,670 | -10.592% |
| 2026-04-20 | 15.32 | 15.36 | 15.22 | 15.30 | +0.033% | 7,518 | -11.205% |
| 2026-04-17 | 15.20 | 15.40 | 15.20 | 15.30 | +0.526% | 44,795 | -11.176% |
| 2026-04-16 | 15.29 | 15.29 | 15.18 | 15.22 | -0.262% | 9,627 | -10.710% |
| 2026-04-15 | 15.26 | 15.34 | 15.25 | 15.26 | -0.261% | 7,631 | -10.944% |
| 2026-04-14 | 15.25 | 15.34 | 15.22 | 15.30 | +0.526% | 68,648 | -11.176% |
| 2026-04-13 | 15.10 | 15.25 | 15.10 | 15.22 | +0.528% | 21,786 | -10.710% |
| 2026-04-10 | 15.16 | 15.21 | 15.12 | 15.14 | +0.132% | 51,132 | -10.238% |
| 2026-04-09 | 15.06 | 15.16 | 15.00 | 15.12 | +0.532% | 35,132 | -10.119% |
| 2026-04-08 | 15.00 | 15.18 | 14.95 | 15.04 | +1.478% | 42,338 | -9.641% |
| 2026-04-07 | 14.81 | 14.95 | 14.76 | 14.82 | +0.074% | 35,097 | -8.306% |
| 2026-04-06 | 14.78 | 14.86 | 14.78 | 14.81 | -0.336% | 13,164 | -8.238% |
| 2026-04-02 | 14.72 | 14.89 | 14.72 | 14.86 | +0.405% | 60,559 | -8.546% |
| 2026-04-01 | 14.75 | 14.84 | 14.75 | 14.80 | +0.680% | 31,847 | -8.176% |
| 2026-03-31 | 14.81 | 14.84 | 14.69 | 14.70 | -0.339% | 361,918 | -7.551% |
| 2026-03-30 | 14.90 | 14.91 | 14.72 | 14.75 | -0.539% | 31,992 | -7.864% |
| 2026-03-27 | 14.80 | 14.84 | 14.70 | 14.83 | +0.270% | 29,895 | -8.361% |
| 2026-03-26 | 14.90 | 14.97 | 14.76 | 14.79 | -0.871% | 34,564 | -8.114% |
| 2026-03-25 | 15.00 | 15.00 | 14.90 | 14.92 | +0.336% | 44,819 | -8.914% |
| 2026-03-24 | 14.93 | 15.09 | 14.87 | 14.87 | -0.535% | 43,266 | -8.608% |
| 2026-03-23 | 14.89 | 15.07 | 14.89 | 14.95 | +0.606% | 49,762 | -9.097% |
| 2026-03-20 | 15.06 | 15.06 | 14.86 | 14.86 | -1.655% | 34,146 | -8.546% |
| 2026-03-19 | 15.09 | 15.11 | 15.03 | 15.11 | 0.000% | 31,547 | -10.060% |
| 2026-03-18 | 15.28 | 15.29 | 15.08 | 15.11 | -0.983% | 39,303 | -10.060% |
| 2026-03-17 | 15.22 | 15.32 | 15.22 | 15.26 | +0.428% | 44,306 | -10.944% |
| 2026-03-16 | 15.12 | 15.27 | 15.12 | 15.20 | -0.751% | 57,431 | -10.563% |
| 2026-03-13 | 15.33 | 15.43 | 15.30 | 15.31 | -0.196% | 27,623 | -11.234% |
| 2026-03-12 | 15.43 | 15.54 | 15.32 | 15.34 | -0.583% | 25,257 | -11.408% |
| 2026-03-11 | 15.51 | 15.54 | 15.43 | 15.43 | -0.708% | 9,379 | -11.925% |
| 2026-03-10 | 15.43 | 15.58 | 15.43 | 15.54 | +0.452% | 25,961 | -12.548% |
| 2026-03-09 | 15.52 | 15.52 | 15.41 | 15.47 | -0.258% | 31,977 | -12.153% |
| 2026-03-06 | 15.57 | 15.58 | 15.48 | 15.51 | -0.641% | 14,353 | -12.379% |
| 2026-03-05 | 15.58 | 15.61 | 15.54 | 15.61 | -0.256% | 29,899 | -12.940% |
| 2026-03-04 | 15.56 | 15.68 | 15.54 | 15.65 | +0.578% | 23,162 | -13.163% |
| 2026-03-03 | 15.56 | 15.57 | 15.38 | 15.56 | -0.384% | 65,600 | -12.661% |
| 2026-03-02 | 15.54 | 15.62 | 15.51 | 15.62 | +0.450% | 25,488 | -12.996% |
| 2026-02-27 | 15.73 | 15.73 | 15.48 | 15.55 | -1.364% | 107,188 | -12.605% |
| 2026-02-26 | 15.77 | 15.79 | 15.72 | 15.77 | +0.095% | 36,818 | -13.796% |
| 2026-02-25 | 15.67 | 15.75 | 15.67 | 15.75 | +0.090% | 21,281 | -13.714% |
| 2026-02-24 | 15.77 | 15.77 | 15.66 | 15.74 | -0.090% | 12,136 | -13.637% |
| 2026-02-23 | 15.80 | 15.80 | 15.71 | 15.75 | -0.316% | 14,235 | -13.714% |
| 2026-02-20 | 15.69 | 15.80 | 15.69 | 15.80 | +0.254% | 19,631 | -13.987% |
| 2026-02-19 | 15.75 | 15.79 | 15.69 | 15.76 | +0.063% | 21,103 | -13.769% |
| 2026-02-18 | 15.76 | 15.84 | 15.71 | 15.75 | -0.127% | 28,409 | -13.714% |
| 2026-02-17 | 15.62 | 15.77 | 15.61 | 15.77 | +0.960% | 19,003 | -13.824% |
| 2026-02-13 | 15.58 | 15.67 | 15.56 | 15.62 | +0.321% | 17,913 | -12.996% |
| 2026-02-12 | 15.56 | 15.67 | 15.56 | 15.57 | 0.000% | 14,366 | -12.717% |
| 2026-02-11 | 15.56 | 15.60 | 15.52 | 15.57 | -0.192% | 22,240 | -12.717% |
| 2026-02-10 | 15.53 | 15.64 | 15.53 | 15.60 | +0.322% | 24,897 | -12.885% |
| 2026-02-09 | 15.52 | 15.58 | 15.52 | 15.55 | +0.064% | 8,333 | -12.605% |
| 2026-02-06 | 15.62 | 15.62 | 15.50 | 15.54 | +0.193% | 8,507 | -12.548% |
| 2026-02-05 | 15.55 | 15.60 | 15.46 | 15.51 | -0.536% | 11,487 | -12.379% |
| 2026-02-04 | 15.54 | 15.62 | 15.52 | 15.59 | -0.105% | 10,034 | -12.849% |
| 2026-02-03 | 15.62 | 15.67 | 15.59 | 15.61 | -0.383% | 11,773 | -12.940% |
| 2026-02-02 | 15.61 | 15.68 | 15.61 | 15.67 | -0.064% | 12,310 | -13.274% |
| 2026-01-30 | 15.61 | 15.69 | 15.61 | 15.68 | +0.032% | 17,602 | -13.329% |
| 2026-01-29 | 15.72 | 15.72 | 15.62 | 15.68 | -0.159% | 24,001 | -13.301% |
| 2026-01-28 | 15.74 | 15.75 | 15.70 | 15.70 | -0.293% | 18,960 | -13.439% |
| 2026-01-27 | 15.78 | 15.78 | 15.74 | 15.75 | -0.215% | 2,957 | -13.693% |
| 2026-01-26 | 15.68 | 15.79 | 15.68 | 15.78 | +0.254% | 11,356 | -13.878% |
| 2026-01-23 | 15.64 | 15.75 | 15.63 | 15.74 | +0.255% | 8,137 | -13.659% |
| 2026-01-22 | 15.65 | 15.75 | 15.61 | 15.70 | +0.255% | 12,191 | -13.439% |
| 2026-01-21 | 15.61 | 15.69 | 15.52 | 15.66 | +0.449% | 9,124 | -13.218% |
| 2026-01-20 | 15.60 | 15.69 | 15.54 | 15.59 | -0.890% | 33,357 | -12.829% |
| 2026-01-16 | 15.73 | 15.80 | 15.62 | 15.73 | -0.443% | 16,652 | -13.605% |
| 2026-01-15 | 15.74 | 15.82 | 15.65 | 15.80 | +0.637% | 19,745 | -13.987% |
| 2026-01-14 | 15.59 | 15.71 | 15.59 | 15.70 | +0.512% | 10,612 | -13.439% |
| 2026-01-13 | 15.69 | 15.71 | 15.56 | 15.62 | -0.383% | 11,932 | -12.996% |
| 2026-01-12 | 15.67 | 15.68 | 15.60 | 15.68 | +0.064% | 17,363 | -13.329% |
| 2026-01-09 | 15.63 | 15.67 | 15.55 | 15.67 | +0.192% | 14,003 | -13.274% |
| 2026-01-08 | 15.60 | 15.77 | 15.55 | 15.64 | -0.509% | 40,187 | -13.107% |
| 2026-01-07 | 15.67 | 15.74 | 15.58 | 15.72 | +0.383% | 17,400 | -13.550% |
| 2026-01-06 | 15.65 | 15.66 | 15.48 | 15.66 | +0.256% | 14,097 | -13.218% |
| 2026-01-05 | 15.58 | 15.72 | 15.57 | 15.62 | +0.257% | 17,250 | -12.996% |
| 2026-01-02 | 15.48 | 15.58 | 15.40 | 15.58 | +0.972% | 14,358 | -12.773% |
| 2025-12-31 | 15.44 | 15.45 | 15.35 | 15.43 | +0.260% | 61,313 | -11.925% |
| 2025-12-30 | 15.41 | 15.41 | 15.33 | 15.39 | +0.195% | 23,630 | -11.696% |
| 2025-12-29 | 15.42 | 15.42 | 15.31 | 15.36 | -0.389% | 20,759 | -11.523% |
| 2025-12-26 | 15.44 | 15.44 | 15.36 | 15.42 | -0.065% | 12,513 | -11.868% |
| 2025-12-24 | 15.37 | 15.44 | 15.35 | 15.43 | +0.130% | 11,299 | -11.925% |
| 2025-12-23 | 15.40 | 15.51 | 15.35 | 15.41 | -0.581% | 31,561 | -11.811% |
| 2025-12-22 | 15.45 | 15.54 | 15.43 | 15.50 | +0.019% | 20,079 | -12.323% |
| 2025-12-19 | 15.47 | 15.54 | 15.42 | 15.50 | -0.019% | 12,677 | -12.306% |
| 2025-12-18 | 15.52 | 15.63 | 15.42 | 15.50 | +0.259% | 13,083 | -12.323% |
| 2025-12-17 | 15.47 | 15.48 | 15.41 | 15.46 | -0.387% | 13,477 | -12.096% |
| 2025-12-16 | 15.47 | 15.54 | 15.43 | 15.52 | +0.065% | 21,331 | -12.436% |
| 2025-12-15 | 15.57 | 15.57 | 15.46 | 15.51 | -1.337% | 11,486 | -12.379% |
| 2025-12-12 | 15.78 | 15.78 | 15.64 | 15.72 | -0.506% | 23,472 | -13.550% |
| 2025-12-11 | 15.63 | 15.80 | 15.63 | 15.80 | +0.894% | 21,488 | -13.987% |
| 2025-12-10 | 15.54 | 15.72 | 15.54 | 15.66 | +0.707% | 37,995 | -13.218% |
| 2025-12-09 | 15.53 | 15.62 | 15.53 | 15.55 | +0.129% | 72,228 | -12.605% |
| 2025-12-08 | 15.59 | 15.68 | 15.50 | 15.53 | -0.767% | 39,206 | -12.492% |
| 2025-12-05 | 15.70 | 15.77 | 15.65 | 15.65 | -0.572% | 14,917 | -13.163% |
| 2025-12-04 | 15.68 | 15.79 | 15.68 | 15.74 | +0.255% | 14,809 | -13.659% |
| 2025-12-03 | 15.70 | 15.80 | 15.68 | 15.70 | -0.540% | 15,808 | -13.439% |
| 2025-12-02 | 15.80 | 15.80 | 15.68 | 15.79 | +0.450% | 20,020 | -13.907% |
| 2025-12-01 | 15.69 | 15.79 | 15.66 | 15.71 | -0.225% | 21,676 | -13.519% |
| 2025-11-28 | 15.86 | 15.87 | 15.75 | 15.75 | -0.505% | 50,995 | -13.714% |
| 2025-11-26 | 15.83 | 15.89 | 15.76 | 15.83 | -0.063% | 13,598 | -14.150% |
| 2025-11-25 | 15.70 | 15.86 | 15.70 | 15.84 | +0.571% | 14,067 | -14.205% |
| 2025-11-24 | 15.72 | 15.81 | 15.63 | 15.75 | +0.255% | 7,683 | -13.714% |
| 2025-11-21 | 15.61 | 15.77 | 15.60 | 15.71 | +0.641% | 15,432 | -13.495% |
| 2025-11-20 | 15.70 | 15.76 | 15.57 | 15.61 | -0.192% | 38,520 | -12.940% |
| 2025-11-19 | 15.70 | 15.70 | 15.50 | 15.64 | -0.359% | 44,251 | -13.107% |
| 2025-11-18 | 15.57 | 15.75 | 15.57 | 15.70 | +0.329% | 12,410 | -13.420% |
| 2025-11-17 | 15.89 | 15.92 | 15.56 | 15.64 | -1.511% | 18,436 | -13.135% |
| 2025-11-14 | 15.85 | 15.94 | 15.84 | 15.88 | +0.282% | 15,904 | -14.448% |
| 2025-11-13 | 15.98 | 15.98 | 15.80 | 15.84 | -1.122% | 40,815 | -14.206% |
| 2025-11-12 | 16.07 | 16.09 | 15.96 | 16.02 | -0.295% | 45,854 | -15.169% |
| 2025-11-11 | 16.10 | 16.14 | 16.00 | 16.07 | +0.046% | 15,553 | -15.419% |
| 2025-11-10 | 16.00 | 16.12 | 15.95 | 16.06 | +0.501% | 15,440 | -15.380% |
| 2025-11-07 | 16.15 | 16.15 | 15.97 | 15.98 | -0.560% | 6,238 | -14.956% |
| 2025-11-06 | 16.15 | 16.24 | 16.07 | 16.07 | -0.495% | 11,524 | -15.432% |
| 2025-11-05 | 16.04 | 16.15 | 16.04 | 16.15 | +0.560% | 6,155 | -15.851% |
| 2025-11-04 | 16.01 | 16.16 | 16.01 | 16.06 | +0.125% | 27,401 | -15.380% |
| 2025-11-03 | 16.22 | 16.22 | 16.01 | 16.04 | -0.681% | 13,613 | -15.274% |
| 2025-10-31 | 16.23 | 16.41 | 16.12 | 16.15 | -0.309% | 37,766 | -15.851% |
| 2025-10-30 | 16.35 | 16.46 | 16.19 | 16.20 | -1.759% | 13,511 | -16.111% |
| 2025-10-29 | 16.45 | 16.52 | 16.45 | 16.49 | -0.121% | 7,463 | -17.586% |
| 2025-10-28 | 16.48 | 16.53 | 16.43 | 16.51 | -0.117% | 30,346 | -17.686% |
| 2025-10-27 | 16.45 | 16.58 | 16.40 | 16.53 | -0.095% | 19,273 | -17.782% |
| 2025-10-24 | 16.55 | 16.61 | 16.42 | 16.55 | +0.151% | 7,915 | -17.860% |
| 2025-10-23 | 16.43 | 16.62 | 16.43 | 16.52 | +0.365% | 5,958 | -17.736% |
| 2025-10-22 | 16.54 | 16.57 | 16.45 | 16.46 | -0.724% | 10,809 | -17.436% |
| 2025-10-21 | 16.50 | 16.64 | 16.50 | 16.58 | +0.424% | 6,173 | -18.034% |
| 2025-10-20 | 16.45 | 16.62 | 16.45 | 16.51 | +0.426% | 22,415 | -17.686% |
| 2025-10-17 | 16.53 | 16.58 | 16.41 | 16.44 | -0.061% | 12,305 | -17.336% |
| 2025-10-16 | 16.40 | 16.52 | 16.40 | 16.45 | -0.303% | 3,306 | -17.386% |
| 2025-10-15 | 16.44 | 16.57 | 16.35 | 16.50 | +0.979% | 14,621 | -17.636% |
| 2025-10-14 | 16.23 | 16.37 | 16.23 | 16.34 | +0.554% | 10,278 | -16.830% |
| 2025-10-13 | 16.21 | 16.38 | 16.17 | 16.25 | +0.557% | 25,195 | -16.369% |
| 2025-10-10 | 16.46 | 16.55 | 16.07 | 16.16 | -1.882% | 59,781 | -15.903% |
| 2025-10-09 | 16.70 | 16.70 | 16.36 | 16.47 | -0.962% | 8,383 | -17.486% |
| 2025-10-08 | 16.76 | 16.87 | 16.61 | 16.63 | -0.958% | 26,905 | -18.280% |
| 2025-10-07 | 16.81 | 16.83 | 16.74 | 16.79 | -0.114% | 9,697 | -19.063% |
| 2025-10-06 | 16.80 | 16.82 | 16.75 | 16.81 | -0.059% | 21,520 | -19.155% |
| 2025-10-03 | 16.81 | 16.96 | 16.81 | 16.82 | -0.503% | 9,082 | -19.203% |
| 2025-10-02 | 17.02 | 17.02 | 16.79 | 16.91 | +0.267% | 3,989 | -19.610% |
| 2025-10-01 | 16.88 | 16.96 | 16.76 | 16.86 | -0.059% | 10,004 | -19.395% |
| 2025-09-30 | 16.87 | 16.91 | 16.74 | 16.87 | 0.000% | 116,079 | -19.443% |
| 2025-09-29 | 16.46 | 16.87 | 16.46 | 16.87 | +2.491% | 141,767 | -19.443% |
| 2025-09-26 | 16.50 | 16.57 | 16.45 | 16.46 | -0.030% | 9,928 | -17.436% |
| 2025-09-25 | 16.35 | 16.50 | 16.26 | 16.46 | +0.030% | 15,597 | -17.461% |
| 2025-09-24 | 16.40 | 16.46 | 16.35 | 16.46 | -0.061% | 9,489 | -17.436% |
| 2025-09-23 | 16.40 | 16.47 | 16.35 | 16.47 | -0.061% | 7,186 | -17.486% |
| 2025-09-22 | 16.37 | 16.48 | 16.37 | 16.48 | -0.121% | 6,360 | -17.536% |
| 2025-09-19 | 16.43 | 16.51 | 16.34 | 16.50 | +0.182% | 12,345 | -17.636% |
| 2025-09-18 | 16.41 | 16.51 | 16.32 | 16.47 | 0.000% | 14,026 | -17.486% |
| 2025-09-17 | 16.49 | 16.58 | 16.40 | 16.47 | +0.061% | 12,913 | -17.486% |
| 2025-09-16 | 16.40 | 16.48 | 16.37 | 16.46 | -0.121% | 25,212 | -17.436% |
| 2025-09-15 | 16.43 | 16.50 | 16.41 | 16.48 | -0.962% | 15,323 | -17.536% |
| 2025-09-12 | 16.51 | 16.64 | 16.42 | 16.64 | +0.726% | 41,816 | -18.329% |
| 2025-09-11 | 16.28 | 16.56 | 16.23 | 16.52 | +1.975% | 53,013 | -17.736% |
| 2025-09-10 | 16.25 | 16.28 | 16.19 | 16.20 | +0.062% | 46,970 | -16.111% |
| 2025-09-09 | 16.13 | 16.19 | 16.06 | 16.19 | 0.000% | 54,372 | -16.059% |
| 2025-09-08 | 16.15 | 16.23 | 16.13 | 16.19 | +0.559% | 19,026 | -16.059% |
| 2025-09-05 | 15.96 | 16.10 | 15.95 | 16.10 | +1.577% | 33,490 | -15.590% |
| 2025-09-04 | 15.81 | 15.85 | 15.74 | 15.85 | +0.699% | 10,169 | -14.259% |
| 2025-09-03 | 15.70 | 15.79 | 15.64 | 15.74 | +0.255% | 14,786 | -13.659% |
| 2025-09-02 | 15.59 | 15.72 | 15.59 | 15.70 | +0.384% | 22,826 | -13.439% |
| 2025-08-29 | 15.76 | 15.83 | 15.60 | 15.64 | -0.887% | 95,070 | -13.107% |
| 2025-08-28 | 15.78 | 15.90 | 15.76 | 15.78 | -0.410% | 28,769 | -13.878% |
| 2025-08-27 | 15.84 | 15.90 | 15.80 | 15.85 | -0.375% | 20,114 | -14.232% |
| 2025-08-26 | 15.99 | 15.99 | 15.81 | 15.90 | -0.285% | 28,539 | -14.553% |
| 2025-08-25 | 15.88 | 16.10 | 15.88 | 15.95 | -0.250% | 14,838 | -14.796% |
| 2025-08-22 | 15.87 | 16.04 | 15.82 | 15.99 | +0.736% | 14,740 | -15.009% |
| 2025-08-21 | 15.82 | 15.92 | 15.82 | 15.87 | -0.294% | 19,847 | -14.384% |
| 2025-08-20 | 15.92 | 15.94 | 15.84 | 15.92 | +0.126% | 15,230 | -14.636% |
| 2025-08-19 | 15.82 | 15.91 | 15.74 | 15.90 | +0.697% | 662,800 | -14.528% |
| 2025-08-18 | 15.79 | 15.82 | 15.75 | 15.79 | +0.127% | 13,281 | -13.933% |
| 2025-08-15 | 15.91 | 15.91 | 15.77 | 15.77 | -0.755% | 38,865 | -13.824% |
| 2025-08-14 | 15.82 | 15.89 | 15.80 | 15.89 | +0.189% | 32,005 | -14.475% |
| 2025-08-13 | 15.81 | 15.88 | 15.80 | 15.86 | +0.487% | 27,322 | -14.313% |
| 2025-08-12 | 15.68 | 15.78 | 15.68 | 15.78 | +0.473% | 9,277 | -13.896% |
| 2025-08-11 | 15.83 | 15.83 | 15.63 | 15.71 | -0.387% | 12,513 | -13.489% |
| 2025-08-08 | 15.64 | 15.77 | 15.64 | 15.77 | +0.128% | 7,772 | -13.824% |
| 2025-08-07 | 15.69 | 15.81 | 15.65 | 15.75 | -0.191% | 11,872 | -13.714% |
| 2025-08-06 | 15.89 | 15.95 | 15.66 | 15.78 | -0.442% | 17,376 | -13.878% |
| 2025-08-05 | 15.80 | 15.90 | 15.74 | 15.85 | +0.063% | 10,045 | -14.259% |
| 2025-08-04 | 15.65 | 16.00 | 15.65 | 15.84 | +1.020% | 14,181 | -14.205% |
| 2025-08-01 | 15.67 | 15.86 | 15.63 | 15.68 | -0.127% | 12,916 | -13.329% |
| 2025-07-31 | 15.47 | 15.73 | 15.47 | 15.70 | +1.618% | 62,907 | -13.439% |
| 2025-07-30 | 15.39 | 15.51 | 15.37 | 15.45 | +0.455% | 10,297 | -12.039% |
| 2025-07-29 | 15.31 | 15.53 | 15.31 | 15.38 | 0.000% | 14,362 | -11.638% |
| 2025-07-28 | 15.35 | 15.40 | 15.29 | 15.38 | +0.195% | 14,094 | -11.638% |
| 2025-07-25 | 15.25 | 15.38 | 15.25 | 15.35 | +0.327% | 18,548 | -11.466% |
| 2025-07-24 | 15.23 | 15.34 | 15.23 | 15.30 | +0.131% | 12,858 | -11.176% |
| 2025-07-23 | 15.31 | 15.47 | 15.21 | 15.28 | -0.463% | 17,028 | -11.060% |
| 2025-07-22 | 15.40 | 15.41 | 15.27 | 15.35 | -0.576% | 17,895 | -11.472% |
| 2025-07-21 | 15.51 | 15.63 | 15.34 | 15.44 | +0.195% | 35,541 | -11.982% |
| 2025-07-18 | 15.49 | 15.50 | 15.35 | 15.41 | -0.259% | 12,446 | -11.811% |
| 2025-07-17 | 15.26 | 15.45 | 15.25 | 15.45 | +1.311% | 20,155 | -12.039% |
| 2025-07-16 | 15.37 | 15.48 | 15.18 | 15.25 | -0.716% | 63,267 | -10.885% |
| 2025-07-15 | 15.63 | 15.63 | 15.35 | 15.36 | -1.349% | 26,981 | -11.523% |
| 2025-07-14 | 15.65 | 15.65 | 15.51 | 15.57 | -0.765% | 23,740 | -12.717% |
| 2025-07-11 | 15.66 | 15.86 | 15.60 | 15.69 | -0.507% | 15,339 | -13.384% |
| 2025-07-10 | 15.71 | 15.84 | 15.71 | 15.77 | +0.191% | 8,846 | -13.824% |
| 2025-07-09 | 15.66 | 15.76 | 15.66 | 15.74 | +0.897% | 20,481 | -13.659% |
| 2025-07-08 | 15.58 | 15.64 | 15.48 | 15.60 | -0.192% | 11,715 | -12.885% |
| 2025-07-07 | 15.52 | 15.69 | 15.48 | 15.63 | +0.128% | 22,068 | -13.052% |
| 2025-07-03 | 15.52 | 15.67 | 15.52 | 15.61 | -0.319% | 12,143 | -12.940% |
| 2025-07-02 | 15.50 | 15.67 | 15.45 | 15.66 | +1.032% | 12,253 | -13.218% |
| 2025-07-01 | 15.32 | 15.50 | 15.32 | 15.50 | +1.307% | 14,012 | -12.323% |
| 2025-06-30 | 15.54 | 15.60 | 15.29 | 15.30 | -0.971% | 65,369 | -11.176% |
| 2025-06-27 | 15.61 | 15.64 | 15.41 | 15.45 | -0.771% | 13,404 | -12.039% |
| 2025-06-26 | 15.57 | 15.58 | 15.47 | 15.57 | +0.581% | 16,328 | -12.717% |
| 2025-06-25 | 15.42 | 15.52 | 15.27 | 15.48 | +0.454% | 82,452 | -12.209% |
| 2025-06-24 | 15.29 | 15.41 | 15.24 | 15.41 | +1.448% | 53,709 | -11.811% |
| 2025-06-23 | 15.22 | 15.24 | 15.13 | 15.19 | +0.264% | 34,514 | -10.533% |
| 2025-06-20 | 15.15 | 15.25 | 15.14 | 15.15 | +0.191% | 34,417 | -10.297% |
| 2025-06-18 | 15.12 | 15.19 | 15.12 | 15.12 | +0.057% | 12,917 | -10.126% |
| 2025-06-17 | 15.15 | 15.20 | 15.10 | 15.11 | -0.182% | 16,648 | -10.074% |
| 2025-06-16 | 15.15 | 15.27 | 15.10 | 15.14 | -0.162% | 17,136 | -10.238% |
| 2025-06-13 | 15.22 | 15.22 | 15.12 | 15.16 | -0.495% | 24,795 | -10.383% |
| 2025-06-12 | 15.30 | 15.34 | 15.19 | 15.24 | -1.677% | 21,055 | -10.827% |
| 2025-06-11 | 15.50 | 15.54 | 15.47 | 15.50 | +0.324% | 47,250 | -12.323% |
| 2025-06-10 | 15.52 | 15.52 | 15.42 | 15.45 | 0.000% | 25,597 | -12.039% |
| 2025-06-09 | 15.44 | 15.54 | 15.42 | 15.45 | -0.129% | 26,960 | -12.039% |
| 2025-06-06 | 15.52 | 15.54 | 15.44 | 15.47 | -0.578% | 8,033 | -12.153% |
| 2025-06-05 | 15.65 | 15.65 | 15.52 | 15.56 | 0.000% | 18,517 | -12.661% |
| 2025-06-04 | 15.55 | 15.58 | 15.53 | 15.56 | +0.387% | 11,502 | -12.661% |
| 2025-06-03 | 15.55 | 15.59 | 15.50 | 15.50 | +0.194% | 34,802 | -12.323% |
| 2025-06-02 | 15.60 | 15.60 | 15.42 | 15.47 | +0.194% | 54,685 | -12.153% |
| 2025-05-30 | 15.55 | 15.56 | 15.44 | 15.44 | -0.323% | 71,557 | -11.982% |
| 2025-05-29 | 15.56 | 15.59 | 15.49 | 15.49 | -0.367% | 13,141 | -12.266% |
| 2025-05-28 | 15.55 | 15.99 | 15.54 | 15.55 | -0.467% | 7,696 | -12.588% |
| 2025-05-27 | 15.66 | 15.66 | 15.54 | 15.62 | +0.954% | 11,320 | -12.996% |
| 2025-05-23 | 15.50 | 15.50 | 15.42 | 15.47 | +0.016% | 18,093 | -12.166% |
| 2025-05-22 | 15.46 | 15.56 | 15.45 | 15.47 | +0.065% | 13,393 | -12.153% |
| 2025-05-21 | 15.63 | 15.65 | 15.43 | 15.46 | -1.403% | 14,371 | -12.096% |
| 2025-05-20 | 15.73 | 15.91 | 15.68 | 15.68 | -0.508% | 35,277 | -13.329% |
| 2025-05-19 | 15.63 | 15.76 | 15.63 | 15.76 | +0.026% | 13,478 | -13.769% |
| 2025-05-16 | 15.76 | 15.78 | 15.76 | 15.76 | -0.089% | 2,040 | -13.747% |
| 2025-05-15 | 15.78 | 15.81 | 15.71 | 15.77 | +0.647% | 12,458 | -13.824% |
| 2025-05-14 | 15.72 | 15.83 | 15.67 | 15.67 | -0.468% | 11,841 | -13.266% |
| 2025-05-13 | 15.84 | 15.85 | 15.72 | 15.74 | -0.239% | 7,495 | -13.672% |
| 2025-05-12 | 16.00 | 16.07 | 15.78 | 15.78 | -0.306% | 28,287 | -13.878% |
| 2025-05-09 | 15.89 | 15.90 | 15.78 | 15.83 | -0.073% | 5,055 | -14.142% |
| 2025-05-08 | 15.85 | 15.98 | 15.84 | 15.84 | -0.301% | 7,359 | -14.205% |
| 2025-05-07 | 15.92 | 15.93 | 15.85 | 15.89 | +0.492% | 2,176 | -14.463% |
| 2025-05-06 | 15.66 | 15.83 | 15.66 | 15.81 | +0.317% | 9,883 | -14.042% |
| 2025-05-05 | 15.69 | 15.86 | 15.69 | 15.76 | -0.001% | 6,375 | -13.769% |
| 2025-05-02 | 15.75 | 15.86 | 15.75 | 15.76 | +0.128% | 5,806 | -13.770% |
| 2025-05-01 | 15.82 | 15.94 | 15.69 | 15.74 | -0.506% | 15,669 | -13.659% |
| 2025-04-30 | 15.91 | 15.93 | 15.80 | 15.82 | -1.248% | 10,601 | -14.096% |
| 2025-04-29 | 16.07 | 16.07 | 16.01 | 16.02 | -0.249% | 3,674 | -15.169% |
| 2025-04-28 | 16.01 | 16.09 | 16.00 | 16.06 | -0.031% | 32,384 | -15.380% |
| 2025-04-25 | 16.15 | 16.16 | 15.98 | 16.07 | +0.281% | 9,727 | -15.406% |
| 2025-04-24 | 15.90 | 16.09 | 15.90 | 16.02 | +0.628% | 12,680 | -15.169% |
| 2025-04-23 | 15.88 | 16.18 | 15.79 | 15.92 | +1.466% | 46,643 | -14.636% |
| 2025-04-22 | 15.62 | 15.77 | 15.62 | 15.69 | +0.664% | 25,934 | -13.384% |
| 2025-04-21 | 15.66 | 15.71 | 15.56 | 15.59 | -0.469% | 12,379 | -12.809% |
| 2025-04-17 | 15.62 | 15.77 | 15.62 | 15.66 | +0.128% | 12,239 | -13.218% |
| 2025-04-16 | 15.54 | 15.73 | 15.54 | 15.64 | +0.128% | 13,911 | -13.107% |
| 2025-04-15 | 15.70 | 15.70 | 15.56 | 15.62 | +0.321% | 9,937 | -12.996% |
| 2025-04-14 | 15.55 | 15.75 | 15.48 | 15.57 | 0.000% | 9,771 | -12.717% |