PSA/PO
Public Storage Depositary Shares Each Representing 1/1,000 of a 3.900% Cumulative Preferred Share of Beneficial Interest, Series O
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
13.65USD-0.073%(-0.01)19,789
PSA/PO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.72 | 13.92 | 13.61 | 13.66 | -0.073% | 59,687 | 0.000% |
| 2026-10-01 | 13.59 | 13.70 | 13.46 | 13.67 | +0.293% | 64,215 | -0.073% |
| 2026-09-30 | 13.65 | 13.67 | 13.47 | 13.63 | +0.739% | 43,169 | +0.220% |
| 2026-09-29 | 13.67 | 13.67 | 13.46 | 13.53 | -0.879% | 35,815 | +0.961% |
| 2026-09-28 | 13.59 | 13.83 | 13.56 | 13.65 | -0.799% | 27,974 | +0.073% |
| 2026-09-25 | 13.86 | 13.94 | 13.63 | 13.76 | -0.218% | 48,531 | -0.727% |
| 2026-09-24 | 13.85 | 13.85 | 13.71 | 13.79 | -0.109% | 22,559 | -0.943% |
| 2026-09-23 | 13.84 | 13.94 | 13.71 | 13.80 | -0.648% | 37,840 | -1.050% |
| 2026-09-22 | 13.89 | 14.04 | 13.79 | 13.89 | -0.323% | 45,140 | -1.691% |
| 2026-09-21 | 13.91 | 14.09 | 13.90 | 13.94 | -0.138% | 28,279 | -2.009% |
| 2026-09-18 | 13.96 | 14.01 | 13.89 | 13.96 | -0.077% | 33,865 | -2.144% |
| 2026-09-17 | 13.86 | 14.45 | 13.86 | 13.97 | +0.866% | 39,076 | -2.219% |
| 2026-09-16 | 13.89 | 14.03 | 13.85 | 13.85 | +0.508% | 65,813 | -1.372% |
| 2026-09-15 | 14.02 | 14.05 | 13.61 | 13.78 | -3.230% | 148,875 | -0.871% |
| 2026-09-14 | 14.20 | 14.30 | 14.20 | 14.24 | +0.105% | 25,620 | -4.073% |
| 2026-09-11 | 14.26 | 14.38 | 14.22 | 14.22 | -0.025% | 14,567 | -3.972% |
| 2026-09-10 | 14.25 | 14.25 | 14.15 | 14.23 | -0.221% | 26,824 | -3.996% |
| 2026-09-09 | 14.23 | 14.41 | 14.23 | 14.26 | -0.280% | 52,277 | -4.208% |
| 2026-09-08 | 14.26 | 14.39 | 14.26 | 14.30 | +0.492% | 16,514 | -4.476% |
| 2026-09-04 | 14.31 | 14.34 | 14.17 | 14.23 | -0.767% | 31,828 | -4.006% |
| 2026-09-03 | 14.35 | 14.49 | 14.29 | 14.34 | +0.350% | 38,633 | -4.742% |
| 2026-09-02 | 14.32 | 14.62 | 14.16 | 14.29 | -0.626% | 48,771 | -4.409% |
| 2026-09-01 | 14.46 | 14.46 | 14.35 | 14.38 | -0.828% | 43,213 | -5.007% |
| 2026-08-31 | 14.44 | 14.63 | 14.36 | 14.50 | -0.480% | 46,325 | -5.793% |
| 2026-08-28 | 14.56 | 14.64 | 14.56 | 14.57 | +0.137% | 8,226 | -6.246% |
| 2026-08-27 | 14.50 | 14.68 | 14.47 | 14.55 | -0.274% | 7,835 | -6.117% |
| 2026-08-26 | 14.52 | 14.65 | 14.47 | 14.59 | -0.068% | 28,137 | -6.374% |
| 2026-08-25 | 14.63 | 14.67 | 14.60 | 14.60 | 0.000% | 43,745 | -6.438% |
| 2026-08-24 | 14.46 | 14.61 | 14.45 | 14.60 | +0.829% | 20,938 | -6.438% |
| 2026-08-21 | 14.51 | 14.54 | 14.47 | 14.48 | -0.686% | 122,071 | -5.663% |
| 2026-08-20 | 14.53 | 14.70 | 14.51 | 14.58 | -0.137% | 26,537 | -6.310% |
| 2026-08-19 | 14.71 | 14.71 | 14.55 | 14.60 | -0.127% | 39,133 | -6.438% |
| 2026-08-18 | 14.70 | 14.78 | 14.55 | 14.62 | -0.992% | 38,361 | -6.557% |
| 2026-08-17 | 14.86 | 14.88 | 14.72 | 14.77 | -0.639% | 16,657 | -7.484% |
| 2026-08-14 | 14.82 | 14.89 | 14.81 | 14.86 | -0.101% | 11,620 | -8.075% |
| 2026-08-13 | 14.82 | 14.88 | 14.82 | 14.88 | +0.168% | 18,821 | -8.168% |
| 2026-08-12 | 14.83 | 14.90 | 14.81 | 14.85 | -0.055% | 18,434 | -8.013% |
| 2026-08-11 | 14.88 | 14.90 | 14.85 | 14.86 | -0.214% | 6,358 | -8.064% |
| 2026-08-10 | 14.92 | 15.07 | 14.86 | 14.89 | -0.601% | 22,975 | -8.261% |
| 2026-08-07 | 14.91 | 15.00 | 14.91 | 14.98 | +0.469% | 17,580 | -8.812% |
| 2026-08-06 | 15.04 | 15.04 | 14.91 | 14.91 | -0.732% | 20,526 | -8.384% |
| 2026-08-05 | 15.03 | 15.04 | 14.94 | 15.02 | -0.067% | 15,552 | -9.055% |
| 2026-08-04 | 14.97 | 15.03 | 14.96 | 15.03 | +0.133% | 19,431 | -9.115% |
| 2026-08-03 | 14.94 | 15.02 | 14.91 | 15.01 | +0.469% | 23,950 | -8.994% |
| 2026-07-31 | 14.90 | 14.98 | 14.87 | 14.94 | -0.200% | 24,702 | -8.568% |
| 2026-07-30 | 14.89 | 14.99 | 14.89 | 14.97 | -0.067% | 9,009 | -8.751% |
| 2026-07-29 | 14.85 | 15.00 | 14.85 | 14.98 | +0.537% | 21,410 | -8.812% |
| 2026-07-28 | 14.89 | 14.97 | 14.87 | 14.90 | -0.334% | 36,841 | -8.322% |
| 2026-07-27 | 14.83 | 14.97 | 14.83 | 14.95 | +0.504% | 19,359 | -8.629% |
| 2026-07-24 | 14.80 | 14.90 | 14.80 | 14.88 | +0.270% | 88,095 | -8.168% |
| 2026-07-23 | 14.83 | 14.89 | 14.79 | 14.84 | -0.436% | 21,765 | -7.920% |
| 2026-07-22 | 14.92 | 14.96 | 14.90 | 14.90 | -0.434% | 4,855 | -8.322% |
| 2026-07-21 | 14.96 | 15.00 | 14.95 | 14.96 | -0.233% | 5,842 | -8.720% |
| 2026-07-20 | 15.02 | 15.10 | 14.96 | 15.00 | -0.133% | 18,056 | -8.933% |
| 2026-07-17 | 15.03 | 15.16 | 15.01 | 15.02 | -0.199% | 9,884 | -9.055% |
| 2026-07-16 | 15.03 | 15.12 | 15.01 | 15.05 | -0.265% | 10,645 | -9.236% |
| 2026-07-15 | 15.00 | 15.10 | 14.95 | 15.09 | +0.332% | 13,985 | -9.476% |
| 2026-07-14 | 14.95 | 15.04 | 14.92 | 15.04 | +0.233% | 5,295 | -9.176% |
| 2026-07-13 | 15.00 | 15.11 | 14.95 | 15.01 | -0.761% | 9,329 | -8.964% |
| 2026-07-10 | 15.15 | 15.18 | 15.03 | 15.12 | -0.330% | 17,687 | -9.656% |
| 2026-07-09 | 15.14 | 15.17 | 15.11 | 15.17 | +0.132% | 4,363 | -9.954% |
| 2026-07-08 | 15.19 | 15.23 | 15.11 | 15.15 | -0.591% | 6,224 | -9.835% |
| 2026-07-07 | 15.13 | 15.27 | 15.13 | 15.24 | +0.223% | 6,973 | -10.367% |
| 2026-07-06 | 15.11 | 15.25 | 15.11 | 15.21 | +0.304% | 14,646 | -10.168% |
| 2026-07-02 | 15.05 | 15.19 | 15.05 | 15.16 | +0.464% | 33,297 | -9.894% |
| 2026-07-01 | 15.06 | 15.11 | 14.95 | 15.09 | +0.533% | 21,749 | -9.476% |
| 2026-06-30 | 14.98 | 15.05 | 14.88 | 15.01 | +0.200% | 39,284 | -8.994% |
| 2026-06-29 | 14.84 | 15.00 | 14.84 | 14.98 | +1.080% | 20,311 | -8.812% |
| 2026-06-26 | 14.89 | 14.92 | 14.81 | 14.82 | -0.537% | 23,125 | -7.827% |
| 2026-06-25 | 14.94 | 15.01 | 14.90 | 14.90 | -0.667% | 4,757 | -8.322% |
| 2026-06-24 | 14.97 | 15.03 | 14.91 | 15.00 | +0.334% | 41,585 | -8.933% |
| 2026-06-23 | 15.00 | 15.07 | 14.95 | 14.95 | -0.532% | 33,734 | -8.629% |
| 2026-06-22 | 15.14 | 15.18 | 15.01 | 15.03 | -1.053% | 16,383 | -9.115% |
| 2026-06-18 | 15.10 | 15.22 | 15.10 | 15.19 | +0.463% | 5,053 | -10.072% |
| 2026-06-17 | 15.10 | 15.20 | 15.10 | 15.12 | 0.000% | 56,406 | -9.656% |
| 2026-06-16 | 15.18 | 15.21 | 15.07 | 15.12 | -0.395% | 38,872 | -9.656% |
| 2026-06-15 | 15.08 | 15.19 | 15.05 | 15.18 | -0.132% | 61,504 | -10.013% |
| 2026-06-12 | 15.17 | 15.24 | 15.11 | 15.20 | -0.262% | 52,655 | -10.132% |
| 2026-06-11 | 15.13 | 15.24 | 15.13 | 15.24 | +0.727% | 13,371 | -10.367% |
| 2026-06-10 | 15.10 | 15.20 | 15.10 | 15.13 | -0.132% | 6,414 | -9.716% |
| 2026-06-09 | 15.12 | 15.19 | 15.03 | 15.15 | 0.000% | 13,612 | -9.835% |
| 2026-06-08 | 15.07 | 15.16 | 15.06 | 15.15 | +0.398% | 32,063 | -9.835% |
| 2026-06-05 | 15.15 | 15.18 | 15.04 | 15.09 | -0.397% | 10,115 | -9.476% |
| 2026-06-04 | 15.16 | 15.20 | 15.15 | 15.15 | +0.394% | 7,522 | -9.836% |
| 2026-06-03 | 15.15 | 15.17 | 15.09 | 15.09 | -0.458% | 62,390 | -9.480% |
| 2026-06-02 | 15.17 | 15.19 | 15.12 | 15.16 | -0.066% | 15,270 | -9.894% |
| 2026-06-01 | 15.12 | 15.19 | 15.08 | 15.17 | +0.132% | 14,171 | -9.954% |
| 2026-05-29 | 15.14 | 15.25 | 15.14 | 15.15 | -0.394% | 71,524 | -9.835% |
| 2026-05-28 | 15.17 | 15.25 | 15.17 | 15.21 | +0.135% | 11,947 | -10.191% |
| 2026-05-27 | 15.10 | 15.22 | 15.10 | 15.19 | +0.294% | 7,210 | -10.069% |
| 2026-05-26 | 15.07 | 15.19 | 15.05 | 15.14 | +0.498% | 27,047 | -9.805% |
| 2026-05-22 | 15.07 | 15.11 | 14.97 | 15.07 | +0.351% | 23,644 | -9.356% |
| 2026-05-21 | 15.00 | 15.11 | 14.95 | 15.02 | -0.284% | 16,175 | -9.038% |
| 2026-05-20 | 14.99 | 15.08 | 14.99 | 15.06 | +0.399% | 38,301 | -9.296% |
| 2026-05-19 | 15.23 | 15.23 | 15.00 | 15.00 | -0.924% | 16,847 | -8.934% |
| 2026-05-18 | 15.15 | 15.19 | 15.09 | 15.14 | -0.132% | 7,666 | -9.775% |
| 2026-05-15 | 15.26 | 15.26 | 15.15 | 15.16 | -1.109% | 6,030 | -9.894% |
| 2026-05-14 | 15.29 | 15.36 | 15.29 | 15.33 | +0.262% | 18,803 | -10.894% |
| 2026-05-13 | 15.29 | 15.37 | 15.28 | 15.29 | -0.326% | 17,661 | -10.661% |
| 2026-05-12 | 15.35 | 15.36 | 15.25 | 15.34 | -0.195% | 8,657 | -10.952% |
| 2026-05-11 | 15.32 | 15.43 | 15.32 | 15.37 | -0.453% | 10,503 | -11.126% |
| 2026-05-08 | 15.31 | 15.44 | 15.31 | 15.44 | +0.652% | 87,338 | -11.528% |
| 2026-05-07 | 15.32 | 15.36 | 15.26 | 15.34 | -0.081% | 16,616 | -10.952% |
| 2026-05-06 | 15.28 | 15.38 | 15.28 | 15.35 | +0.278% | 5,271 | -11.024% |
| 2026-05-05 | 15.28 | 15.33 | 15.26 | 15.31 | +0.328% | 8,329 | -10.777% |
| 2026-05-04 | 15.30 | 15.37 | 15.22 | 15.26 | -0.327% | 11,683 | -10.485% |
| 2026-05-01 | 15.43 | 15.44 | 15.31 | 15.31 | -0.130% | 11,713 | -10.777% |
| 2026-04-30 | 15.22 | 15.34 | 15.22 | 15.33 | +0.691% | 12,628 | -10.894% |
| 2026-04-29 | 15.29 | 15.33 | 15.22 | 15.22 | -0.426% | 11,145 | -10.278% |
| 2026-04-28 | 15.32 | 15.33 | 15.29 | 15.29 | -0.650% | 6,159 | -10.661% |
| 2026-04-27 | 15.50 | 15.50 | 15.39 | 15.39 | -0.453% | 6,233 | -11.241% |
| 2026-04-24 | 15.43 | 15.50 | 15.40 | 15.46 | -0.032% | 14,245 | -11.643% |
| 2026-04-23 | 15.40 | 15.50 | 15.40 | 15.46 | +0.162% | 8,566 | -11.672% |
| 2026-04-22 | 15.40 | 15.44 | 15.36 | 15.44 | +0.455% | 5,708 | -11.528% |
| 2026-04-21 | 15.36 | 15.46 | 15.33 | 15.37 | -0.324% | 13,459 | -11.126% |
| 2026-04-20 | 15.43 | 15.43 | 15.34 | 15.42 | +0.195% | 5,051 | -11.414% |
| 2026-04-17 | 15.40 | 15.48 | 15.39 | 15.39 | +0.326% | 17,669 | -11.241% |
| 2026-04-16 | 15.33 | 15.38 | 15.33 | 15.34 | -0.065% | 10,604 | -10.952% |
| 2026-04-15 | 15.38 | 15.39 | 15.32 | 15.35 | -0.260% | 5,693 | -11.010% |
| 2026-04-14 | 15.31 | 15.43 | 15.31 | 15.39 | +0.301% | 40,566 | -11.241% |
| 2026-04-13 | 15.25 | 15.35 | 15.20 | 15.34 | +0.747% | 35,081 | -10.974% |
| 2026-04-10 | 15.22 | 15.23 | 15.13 | 15.23 | +0.594% | 26,123 | -10.309% |
| 2026-04-09 | 15.08 | 15.18 | 15.08 | 15.14 | +0.132% | 38,577 | -9.775% |
| 2026-04-08 | 15.10 | 15.14 | 15.02 | 15.12 | +1.272% | 16,268 | -9.656% |
| 2026-04-07 | 14.88 | 14.98 | 14.88 | 14.93 | -0.333% | 13,473 | -8.507% |
| 2026-04-06 | 15.03 | 15.03 | 14.98 | 14.98 | +0.268% | 9,405 | -8.812% |
| 2026-04-02 | 14.81 | 14.96 | 14.81 | 14.94 | +0.134% | 8,855 | -8.568% |
| 2026-04-01 | 14.93 | 15.06 | 14.87 | 14.92 | -0.732% | 25,299 | -8.445% |
| 2026-03-31 | 14.98 | 15.03 | 14.81 | 15.03 | +1.076% | 54,865 | -9.115% |
| 2026-03-30 | 15.05 | 15.05 | 14.78 | 14.87 | -0.602% | 51,802 | -8.137% |
| 2026-03-27 | 14.86 | 15.03 | 14.86 | 14.96 | -0.255% | 15,670 | -8.690% |
| 2026-03-26 | 15.23 | 15.23 | 14.96 | 15.00 | -1.067% | 12,034 | -8.923% |
| 2026-03-25 | 15.14 | 15.20 | 15.05 | 15.16 | +0.397% | 17,099 | -9.894% |
| 2026-03-24 | 15.00 | 15.16 | 14.93 | 15.10 | +0.266% | 20,486 | -9.536% |
| 2026-03-23 | 15.02 | 15.15 | 15.02 | 15.06 | +0.266% | 12,123 | -9.296% |
| 2026-03-20 | 15.14 | 15.14 | 15.01 | 15.02 | -1.054% | 10,360 | -9.055% |
| 2026-03-19 | 15.18 | 15.21 | 15.11 | 15.18 | +0.132% | 14,240 | -10.013% |
| 2026-03-18 | 15.27 | 15.31 | 15.15 | 15.16 | -1.238% | 37,734 | -9.894% |
| 2026-03-17 | 15.34 | 15.37 | 15.24 | 15.35 | +0.327% | 19,851 | -11.010% |
| 2026-03-16 | 15.21 | 15.34 | 15.19 | 15.30 | -0.658% | 19,452 | -10.719% |
| 2026-03-13 | 15.42 | 15.51 | 15.39 | 15.40 | -0.476% | 10,296 | -11.306% |
| 2026-03-12 | 15.46 | 15.49 | 15.39 | 15.47 | -0.226% | 39,434 | -11.729% |
| 2026-03-11 | 15.55 | 15.61 | 15.50 | 15.51 | -0.576% | 5,996 | -11.928% |
| 2026-03-10 | 15.51 | 15.62 | 15.51 | 15.60 | +0.128% | 14,483 | -12.435% |
| 2026-03-09 | 15.50 | 15.63 | 15.50 | 15.58 | -0.352% | 10,027 | -12.323% |
| 2026-03-06 | 15.65 | 15.68 | 15.57 | 15.63 | -0.541% | 10,313 | -12.632% |
| 2026-03-05 | 15.72 | 15.74 | 15.61 | 15.72 | -0.064% | 26,139 | -13.104% |
| 2026-03-04 | 15.63 | 15.81 | 15.63 | 15.73 | 0.000% | 15,135 | -13.160% |
| 2026-03-03 | 15.68 | 15.76 | 15.56 | 15.73 | -0.632% | 33,377 | -13.160% |
| 2026-03-02 | 15.80 | 15.85 | 15.72 | 15.83 | +0.190% | 13,733 | -13.708% |
| 2026-02-27 | 15.84 | 15.98 | 15.69 | 15.80 | -0.629% | 50,108 | -13.544% |
| 2026-02-26 | 15.83 | 15.94 | 15.83 | 15.90 | -0.251% | 3,718 | -14.088% |
| 2026-02-25 | 15.95 | 15.95 | 15.81 | 15.94 | +0.378% | 7,761 | -14.304% |
| 2026-02-24 | 15.80 | 15.99 | 15.80 | 15.88 | +0.253% | 6,458 | -13.980% |
| 2026-02-23 | 15.97 | 15.99 | 15.82 | 15.84 | -0.377% | 9,452 | -13.763% |
| 2026-02-20 | 15.87 | 15.93 | 15.82 | 15.90 | -0.157% | 6,873 | -14.088% |
| 2026-02-19 | 15.86 | 15.93 | 15.82 | 15.93 | -0.063% | 3,808 | -14.223% |
| 2026-02-18 | 15.92 | 16.09 | 15.87 | 15.94 | -0.219% | 16,993 | -14.277% |
| 2026-02-17 | 15.87 | 15.97 | 15.86 | 15.97 | +0.409% | 8,623 | -14.465% |
| 2026-02-13 | 15.75 | 15.92 | 15.75 | 15.90 | +0.410% | 6,802 | -14.115% |
| 2026-02-12 | 15.73 | 15.91 | 15.73 | 15.84 | +0.126% | 2,780 | -13.763% |
| 2026-02-11 | 15.69 | 15.82 | 15.69 | 15.82 | +0.508% | 4,937 | -13.654% |
| 2026-02-10 | 15.69 | 15.80 | 15.69 | 15.74 | +0.064% | 5,180 | -13.215% |
| 2026-02-09 | 15.70 | 15.84 | 15.70 | 15.73 | -0.127% | 3,626 | -13.160% |
| 2026-02-06 | 15.68 | 15.78 | 15.68 | 15.75 | +0.350% | 6,491 | -13.270% |
| 2026-02-05 | 15.77 | 15.77 | 15.63 | 15.70 | -0.664% | 7,123 | -12.966% |
| 2026-02-04 | 15.73 | 15.87 | 15.71 | 15.80 | +0.349% | 4,938 | -13.544% |
| 2026-02-03 | 15.80 | 15.87 | 15.74 | 15.74 | -0.725% | 17,026 | -13.242% |
| 2026-02-02 | 15.76 | 15.93 | 15.76 | 15.86 | 0.000% | 4,266 | -13.871% |
| 2026-01-30 | 15.78 | 15.88 | 15.76 | 15.86 | +0.316% | 10,996 | -13.871% |
| 2026-01-29 | 15.93 | 15.95 | 15.80 | 15.81 | -0.503% | 18,610 | -13.599% |
| 2026-01-28 | 15.90 | 15.94 | 15.82 | 15.89 | -0.439% | 8,166 | -14.034% |
| 2026-01-27 | 15.98 | 15.98 | 15.83 | 15.96 | +0.063% | 3,594 | -14.411% |
| 2026-01-26 | 15.83 | 15.98 | 15.83 | 15.95 | +0.758% | 25,028 | -14.357% |
| 2026-01-23 | 15.78 | 15.90 | 15.78 | 15.83 | +0.063% | 20,177 | -13.708% |
| 2026-01-22 | 15.78 | 15.88 | 15.77 | 15.82 | +0.285% | 13,703 | -13.654% |
| 2026-01-21 | 15.72 | 15.85 | 15.72 | 15.78 | +0.127% | 3,624 | -13.407% |
| 2026-01-20 | 15.74 | 15.80 | 15.69 | 15.76 | -0.599% | 21,391 | -13.297% |
| 2026-01-16 | 15.80 | 15.94 | 15.80 | 15.85 | -0.189% | 13,524 | -13.817% |
| 2026-01-15 | 15.84 | 15.97 | 15.84 | 15.88 | +0.506% | 10,235 | -13.980% |
| 2026-01-14 | 15.71 | 15.80 | 15.71 | 15.80 | +0.254% | 8,956 | -13.544% |
| 2026-01-13 | 15.77 | 15.84 | 15.70 | 15.76 | -0.190% | 15,411 | -13.325% |
| 2026-01-12 | 15.82 | 15.82 | 15.74 | 15.79 | -0.190% | 11,393 | -13.490% |
| 2026-01-09 | 15.78 | 15.86 | 15.75 | 15.82 | -0.063% | 7,295 | -13.654% |
| 2026-01-08 | 15.80 | 15.83 | 15.77 | 15.83 | +0.063% | 5,699 | -13.708% |
| 2026-01-07 | 15.78 | 15.86 | 15.77 | 15.82 | +0.317% | 5,328 | -13.654% |
| 2026-01-06 | 15.79 | 15.86 | 15.70 | 15.77 | -0.127% | 13,814 | -13.380% |
| 2026-01-05 | 15.77 | 15.95 | 15.76 | 15.79 | +0.127% | 21,093 | -13.490% |
| 2026-01-02 | 15.68 | 15.81 | 15.57 | 15.77 | +0.767% | 8,539 | -13.380% |
| 2025-12-31 | 15.71 | 15.74 | 15.56 | 15.65 | +0.192% | 219,886 | -12.716% |
| 2025-12-30 | 15.60 | 15.66 | 15.50 | 15.62 | +0.386% | 44,375 | -12.548% |
| 2025-12-29 | 15.62 | 15.63 | 15.49 | 15.56 | -0.448% | 30,074 | -12.211% |
| 2025-12-26 | 15.59 | 15.66 | 15.56 | 15.63 | +0.385% | 6,842 | -12.604% |
| 2025-12-24 | 15.50 | 15.58 | 15.48 | 15.57 | +0.322% | 20,600 | -12.267% |
| 2025-12-23 | 15.58 | 15.67 | 15.46 | 15.52 | -0.862% | 48,597 | -11.985% |
| 2025-12-22 | 15.61 | 15.72 | 15.57 | 15.65 | -0.032% | 34,813 | -12.744% |
| 2025-12-19 | 15.59 | 15.71 | 15.57 | 15.66 | +0.128% | 7,750 | -12.771% |
| 2025-12-18 | 15.62 | 15.79 | 15.60 | 15.64 | +0.321% | 20,822 | -12.660% |
| 2025-12-17 | 15.60 | 15.69 | 15.59 | 15.59 | -0.447% | 27,726 | -12.380% |
| 2025-12-16 | 15.57 | 15.67 | 15.57 | 15.66 | +0.033% | 11,171 | -12.771% |
| 2025-12-15 | 15.72 | 15.72 | 15.60 | 15.65 | -1.294% | 17,593 | -12.742% |
| 2025-12-12 | 15.77 | 15.96 | 15.77 | 15.86 | -0.189% | 17,166 | -13.871% |
| 2025-12-11 | 15.73 | 15.89 | 15.73 | 15.89 | +0.697% | 48,419 | -14.034% |
| 2025-12-10 | 15.68 | 15.85 | 15.68 | 15.78 | +0.510% | 25,414 | -13.435% |
| 2025-12-09 | 15.68 | 15.79 | 15.63 | 15.70 | +0.096% | 91,718 | -12.994% |
| 2025-12-08 | 15.80 | 15.89 | 15.64 | 15.69 | -0.349% | 11,657 | -12.910% |
| 2025-12-05 | 15.83 | 15.87 | 15.74 | 15.74 | -0.569% | 57,415 | -13.215% |
| 2025-12-04 | 15.84 | 15.95 | 15.83 | 15.83 | -0.064% | 13,905 | -13.708% |
| 2025-12-03 | 15.91 | 16.07 | 15.84 | 15.84 | -0.377% | 29,389 | -13.763% |
| 2025-12-02 | 15.90 | 16.06 | 15.90 | 15.90 | +0.442% | 55,508 | -14.088% |
| 2025-12-01 | 15.90 | 15.97 | 15.83 | 15.83 | -0.189% | 42,287 | -13.708% |
| 2025-11-28 | 15.98 | 16.00 | 15.86 | 15.86 | -0.533% | 6,326 | -13.871% |
| 2025-11-26 | 15.86 | 15.97 | 15.78 | 15.95 | +0.378% | 14,005 | -14.331% |
| 2025-11-25 | 15.79 | 15.94 | 15.79 | 15.88 | +0.221% | 7,762 | -14.007% |
| 2025-11-24 | 15.77 | 15.90 | 15.77 | 15.85 | +0.345% | 18,514 | -13.817% |
| 2025-11-21 | 15.71 | 15.89 | 15.71 | 15.80 | +0.544% | 15,597 | -13.520% |
| 2025-11-20 | 15.76 | 15.84 | 15.64 | 15.71 | -0.191% | 18,952 | -13.049% |
| 2025-11-19 | 15.73 | 15.80 | 15.68 | 15.74 | 0.000% | 28,053 | -13.215% |
| 2025-11-18 | 15.73 | 15.80 | 15.71 | 15.74 | +0.064% | 28,225 | -13.215% |
| 2025-11-17 | 15.89 | 15.89 | 15.69 | 15.73 | -1.069% | 31,884 | -13.160% |
| 2025-11-14 | 15.93 | 15.95 | 15.86 | 15.90 | -0.376% | 28,781 | -14.088% |
| 2025-11-13 | 16.00 | 16.08 | 15.91 | 15.96 | -0.870% | 35,049 | -14.411% |
| 2025-11-12 | 16.15 | 16.19 | 16.10 | 16.10 | -0.062% | 147,944 | -15.155% |
| 2025-11-11 | 16.21 | 16.24 | 16.09 | 16.11 | -0.494% | 5,948 | -15.208% |
| 2025-11-10 | 16.09 | 16.30 | 16.09 | 16.19 | +0.438% | 7,231 | -15.627% |
| 2025-11-07 | 16.13 | 16.13 | 16.07 | 16.12 | -0.251% | 7,098 | -15.257% |
| 2025-11-06 | 16.25 | 16.34 | 16.14 | 16.16 | -0.731% | 108,439 | -15.470% |
| 2025-11-05 | 16.17 | 16.29 | 16.17 | 16.28 | +0.606% | 6,415 | -16.088% |
| 2025-11-04 | 16.16 | 16.20 | 16.14 | 16.18 | -0.486% | 13,640 | -15.580% |
| 2025-11-03 | 16.19 | 16.27 | 16.14 | 16.26 | -0.061% | 6,335 | -15.990% |
| 2025-10-31 | 16.26 | 16.35 | 16.24 | 16.27 | -0.184% | 72,162 | -16.042% |
| 2025-10-30 | 16.50 | 16.54 | 16.26 | 16.30 | -1.212% | 19,813 | -16.196% |
| 2025-10-29 | 16.64 | 16.64 | 16.50 | 16.50 | -0.302% | 12,279 | -17.212% |
| 2025-10-28 | 16.65 | 16.65 | 16.55 | 16.55 | -0.421% | 5,149 | -17.462% |
| 2025-10-27 | 16.55 | 16.68 | 16.55 | 16.62 | +0.423% | 9,321 | -17.810% |
| 2025-10-24 | 16.62 | 16.67 | 16.51 | 16.55 | -0.121% | 9,440 | -17.462% |
| 2025-10-23 | 16.52 | 16.63 | 16.52 | 16.57 | +0.121% | 8,202 | -17.562% |
| 2025-10-22 | 16.64 | 16.64 | 16.51 | 16.55 | -0.744% | 25,459 | -17.462% |
| 2025-10-21 | 16.58 | 16.72 | 16.53 | 16.67 | +0.460% | 28,363 | -18.076% |
| 2025-10-20 | 16.50 | 16.60 | 16.50 | 16.60 | +0.775% | 3,953 | -17.699% |
| 2025-10-17 | 16.44 | 16.60 | 16.43 | 16.47 | -0.182% | 12,979 | -17.061% |
| 2025-10-16 | 16.46 | 16.60 | 16.46 | 16.50 | +0.137% | 11,318 | -17.212% |
| 2025-10-15 | 16.42 | 16.52 | 16.42 | 16.48 | +0.473% | 9,032 | -17.099% |
| 2025-10-14 | 16.33 | 16.47 | 16.20 | 16.40 | +0.365% | 7,338 | -16.707% |
| 2025-10-13 | 16.31 | 16.50 | 16.31 | 16.34 | +0.571% | 22,525 | -16.404% |
| 2025-10-10 | 16.50 | 16.57 | 16.19 | 16.25 | -1.708% | 47,787 | -15.926% |
| 2025-10-09 | 16.56 | 16.60 | 16.39 | 16.53 | -0.121% | 12,119 | -17.362% |
| 2025-10-08 | 16.82 | 16.82 | 16.55 | 16.55 | -0.839% | 19,855 | -17.462% |
| 2025-10-07 | 16.84 | 16.84 | 16.63 | 16.69 | -1.008% | 19,904 | -18.155% |
| 2025-10-06 | 16.77 | 16.91 | 16.72 | 16.86 | +0.417% | 3,767 | -18.980% |
| 2025-10-03 | 16.87 | 16.92 | 16.79 | 16.79 | -0.415% | 7,038 | -18.642% |
| 2025-10-02 | 16.92 | 16.92 | 16.81 | 16.86 | -0.590% | 3,198 | -18.980% |
| 2025-10-01 | 16.80 | 17.04 | 16.79 | 16.96 | +1.013% | 73,202 | -19.458% |
| 2025-09-30 | 16.99 | 17.03 | 16.73 | 16.79 | -0.944% | 138,649 | -18.642% |
| 2025-09-29 | 16.69 | 16.95 | 16.55 | 16.95 | +1.986% | 174,049 | -19.410% |
| 2025-09-26 | 16.60 | 16.62 | 16.54 | 16.62 | +0.302% | 48,965 | -17.810% |
| 2025-09-25 | 16.40 | 16.59 | 16.40 | 16.57 | +0.608% | 94,747 | -17.562% |
| 2025-09-24 | 16.52 | 16.57 | 16.44 | 16.47 | -0.364% | 12,295 | -17.061% |
| 2025-09-23 | 16.50 | 16.58 | 16.46 | 16.53 | -0.241% | 11,914 | -17.362% |
| 2025-09-22 | 16.53 | 16.57 | 16.47 | 16.57 | -0.181% | 7,964 | -17.562% |
| 2025-09-19 | 16.43 | 16.60 | 16.42 | 16.60 | +0.381% | 7,143 | -17.711% |
| 2025-09-18 | 16.36 | 16.57 | 16.36 | 16.54 | -0.139% | 4,518 | -17.397% |
| 2025-09-17 | 16.55 | 16.60 | 16.47 | 16.56 | +0.303% | 15,458 | -17.512% |
| 2025-09-16 | 16.56 | 16.56 | 16.48 | 16.51 | -0.061% | 8,099 | -17.262% |
| 2025-09-15 | 16.39 | 16.71 | 16.28 | 16.52 | -1.432% | 20,302 | -17.312% |
| 2025-09-12 | 16.44 | 16.82 | 16.43 | 16.76 | +1.116% | 41,086 | -18.496% |
| 2025-09-11 | 16.46 | 16.62 | 16.44 | 16.57 | +1.376% | 30,602 | -17.587% |
| 2025-09-10 | 16.35 | 16.40 | 16.20 | 16.35 | +0.615% | 51,456 | -16.453% |
| 2025-09-09 | 16.25 | 16.28 | 16.17 | 16.25 | -0.368% | 54,169 | -15.938% |
| 2025-09-08 | 16.26 | 16.39 | 16.15 | 16.31 | +0.617% | 28,247 | -16.248% |
| 2025-09-05 | 15.99 | 16.21 | 15.99 | 16.21 | +2.014% | 17,011 | -15.731% |
| 2025-09-04 | 15.82 | 15.89 | 15.82 | 15.89 | +0.570% | 11,225 | -14.034% |
| 2025-09-03 | 15.75 | 15.86 | 15.68 | 15.80 | +0.573% | 75,704 | -13.544% |
| 2025-09-02 | 15.77 | 15.79 | 15.68 | 15.71 | -0.633% | 19,757 | -13.049% |
| 2025-08-29 | 15.85 | 16.01 | 15.75 | 15.81 | -0.441% | 10,511 | -13.599% |
| 2025-08-28 | 15.89 | 15.97 | 15.85 | 15.88 | -0.376% | 7,716 | -13.980% |
| 2025-08-27 | 15.99 | 15.99 | 15.83 | 15.94 | -0.375% | 6,959 | -14.304% |
| 2025-08-26 | 15.97 | 16.10 | 15.92 | 16.00 | 0.000% | 10,905 | -14.625% |
| 2025-08-25 | 16.11 | 16.11 | 15.98 | 16.00 | -0.621% | 4,427 | -14.625% |
| 2025-08-22 | 15.95 | 16.14 | 15.91 | 16.10 | +0.877% | 19,848 | -15.155% |
| 2025-08-21 | 15.94 | 16.00 | 15.89 | 15.96 | -0.250% | 9,704 | -14.411% |
| 2025-08-20 | 16.00 | 16.00 | 15.94 | 16.00 | +0.063% | 9,892 | -14.625% |
| 2025-08-19 | 15.92 | 16.06 | 15.91 | 15.99 | +0.440% | 15,839 | -14.572% |
| 2025-08-18 | 15.95 | 15.95 | 15.88 | 15.92 | -0.188% | 11,935 | -14.196% |
| 2025-08-15 | 16.03 | 16.03 | 15.88 | 15.95 | -0.188% | 7,486 | -14.357% |
| 2025-08-14 | 15.88 | 15.99 | 15.88 | 15.98 | -0.125% | 8,941 | -14.518% |
| 2025-08-13 | 16.00 | 16.00 | 15.94 | 16.00 | +0.439% | 8,347 | -14.625% |
| 2025-08-12 | 15.88 | 15.94 | 15.79 | 15.93 | +0.315% | 7,047 | -14.250% |
| 2025-08-11 | 15.85 | 15.88 | 15.77 | 15.88 | +0.506% | 6,887 | -13.979% |
| 2025-08-08 | 15.80 | 15.81 | 15.73 | 15.80 | +0.445% | 10,027 | -13.544% |
| 2025-08-07 | 15.83 | 15.85 | 15.67 | 15.73 | -0.756% | 4,577 | -13.160% |
| 2025-08-06 | 15.89 | 15.94 | 15.76 | 15.85 | -0.690% | 7,639 | -13.816% |
| 2025-08-05 | 16.03 | 16.03 | 15.90 | 15.96 | -0.125% | 8,902 | -14.411% |
| 2025-08-04 | 15.76 | 16.04 | 15.76 | 15.98 | +1.011% | 13,699 | -14.518% |
| 2025-08-01 | 15.71 | 15.89 | 15.58 | 15.82 | +0.636% | 28,529 | -13.654% |
| 2025-07-31 | 15.50 | 15.77 | 15.50 | 15.72 | +1.158% | 7,960 | -13.104% |
| 2025-07-30 | 15.48 | 15.60 | 15.48 | 15.54 | +0.129% | 13,118 | -12.098% |
| 2025-07-29 | 15.42 | 15.54 | 15.42 | 15.52 | +0.649% | 18,693 | -11.985% |
| 2025-07-28 | 15.42 | 15.53 | 15.41 | 15.42 | -0.452% | 16,414 | -11.414% |
| 2025-07-25 | 15.44 | 15.54 | 15.37 | 15.49 | +0.324% | 20,137 | -11.814% |
| 2025-07-24 | 15.38 | 15.45 | 15.33 | 15.44 | +0.195% | 11,552 | -11.528% |
| 2025-07-23 | 15.37 | 15.49 | 15.32 | 15.41 | -0.388% | 17,710 | -11.356% |
| 2025-07-22 | 15.42 | 15.53 | 15.38 | 15.47 | -0.129% | 20,413 | -11.700% |
| 2025-07-21 | 15.58 | 15.63 | 15.44 | 15.49 | -0.578% | 50,109 | -11.814% |
| 2025-07-18 | 15.58 | 15.70 | 15.38 | 15.58 | -0.486% | 19,031 | -12.323% |
| 2025-07-17 | 15.33 | 15.67 | 15.33 | 15.66 | +1.928% | 66,758 | -12.750% |
| 2025-07-16 | 15.46 | 15.48 | 15.24 | 15.36 | -0.260% | 137,603 | -11.068% |
| 2025-07-15 | 15.71 | 15.71 | 15.40 | 15.40 | -1.723% | 29,113 | -11.299% |
| 2025-07-14 | 15.73 | 15.73 | 15.56 | 15.67 | -0.133% | 30,463 | -12.827% |
| 2025-07-11 | 15.99 | 15.99 | 15.69 | 15.69 | -1.066% | 35,553 | -12.943% |
| 2025-07-10 | 15.66 | 15.88 | 15.66 | 15.86 | +0.380% | 10,502 | -13.871% |
| 2025-07-09 | 15.67 | 15.88 | 15.65 | 15.80 | +0.830% | 28,713 | -13.544% |
| 2025-07-08 | 15.74 | 15.74 | 15.59 | 15.67 | -0.127% | 21,712 | -12.827% |
| 2025-07-07 | 15.61 | 15.70 | 15.55 | 15.69 | -0.444% | 37,136 | -12.938% |
| 2025-07-03 | 15.77 | 15.77 | 15.64 | 15.76 | +0.510% | 27,980 | -13.325% |
| 2025-07-02 | 15.50 | 15.69 | 15.50 | 15.68 | +0.642% | 22,699 | -12.883% |
| 2025-07-01 | 15.41 | 15.58 | 15.35 | 15.58 | +1.103% | 33,561 | -12.323% |
| 2025-06-30 | 15.42 | 15.55 | 15.37 | 15.41 | -0.516% | 178,212 | -11.356% |
| 2025-06-27 | 15.62 | 15.62 | 15.43 | 15.49 | -0.769% | 60,307 | -11.814% |
| 2025-06-26 | 15.50 | 15.61 | 15.50 | 15.61 | +0.840% | 18,895 | -12.492% |
| 2025-06-25 | 15.35 | 15.57 | 15.35 | 15.48 | +0.194% | 122,647 | -11.757% |
| 2025-06-24 | 15.28 | 15.47 | 15.28 | 15.45 | +1.113% | 72,162 | -11.586% |
| 2025-06-23 | 15.23 | 15.31 | 15.18 | 15.28 | +0.065% | 33,595 | -10.602% |
| 2025-06-20 | 15.16 | 15.29 | 15.16 | 15.27 | +0.394% | 29,780 | -10.544% |
| 2025-06-18 | 15.21 | 15.26 | 15.17 | 15.21 | -0.066% | 31,506 | -10.191% |
| 2025-06-17 | 15.22 | 15.25 | 15.16 | 15.22 | +0.132% | 29,409 | -10.250% |
| 2025-06-16 | 15.18 | 15.38 | 15.07 | 15.20 | -0.458% | 88,332 | -10.132% |
| 2025-06-13 | 15.26 | 15.28 | 15.15 | 15.27 | -0.261% | 36,889 | -10.544% |
| 2025-06-12 | 15.35 | 15.38 | 15.26 | 15.31 | -1.607% | 32,759 | -10.777% |
| 2025-06-11 | 15.60 | 15.64 | 15.50 | 15.56 | +0.064% | 64,727 | -12.211% |
| 2025-06-10 | 15.60 | 15.60 | 15.51 | 15.55 | -0.064% | 19,355 | -12.154% |
| 2025-06-09 | 15.44 | 15.60 | 15.44 | 15.56 | +0.064% | 10,038 | -12.211% |
| 2025-06-06 | 15.61 | 15.61 | 15.52 | 15.55 | -0.448% | 11,044 | -12.154% |
| 2025-06-05 | 15.51 | 15.63 | 15.50 | 15.62 | +0.386% | 17,618 | -12.548% |
| 2025-06-04 | 15.51 | 15.62 | 15.51 | 15.56 | +0.452% | 18,884 | -12.211% |
| 2025-06-03 | 15.44 | 15.60 | 15.44 | 15.49 | +0.182% | 24,206 | -11.814% |
| 2025-06-02 | 15.53 | 15.55 | 15.38 | 15.46 | +0.076% | 79,345 | -11.653% |
| 2025-05-30 | 15.56 | 15.68 | 15.45 | 15.45 | -1.301% | 65,254 | -11.586% |
| 2025-05-29 | 15.63 | 15.69 | 15.63 | 15.65 | +0.216% | 6,045 | -12.736% |
| 2025-05-28 | 15.71 | 15.71 | 15.59 | 15.62 | -0.573% | 15,440 | -12.548% |
| 2025-05-27 | 15.68 | 15.77 | 15.63 | 15.71 | +0.660% | 23,204 | -13.049% |
| 2025-05-23 | 15.53 | 15.61 | 15.51 | 15.61 | +0.109% | 7,261 | -12.475% |
| 2025-05-22 | 15.52 | 15.66 | 15.52 | 15.59 | +0.516% | 8,476 | -12.380% |
| 2025-05-21 | 15.82 | 15.89 | 15.50 | 15.51 | -2.161% | 9,576 | -11.928% |
| 2025-05-20 | 15.85 | 15.92 | 15.83 | 15.85 | -0.298% | 22,018 | -13.831% |
| 2025-05-19 | 15.88 | 15.97 | 15.82 | 15.90 | -0.114% | 7,394 | -14.088% |
| 2025-05-16 | 16.07 | 16.07 | 15.83 | 15.92 | +0.430% | 8,486 | -14.186% |
| 2025-05-15 | 15.87 | 16.01 | 15.79 | 15.85 | -0.189% | 9,018 | -13.817% |
| 2025-05-14 | 15.85 | 15.91 | 15.80 | 15.88 | 0.000% | 9,668 | -13.980% |
| 2025-05-13 | 15.90 | 15.97 | 15.87 | 15.88 | -0.439% | 9,289 | -13.980% |
| 2025-05-12 | 15.91 | 16.06 | 15.91 | 15.95 | -0.125% | 9,312 | -14.357% |
| 2025-05-09 | 16.09 | 16.09 | 15.95 | 15.97 | -0.264% | 5,302 | -14.465% |
| 2025-05-08 | 15.99 | 16.11 | 15.99 | 16.01 | -0.049% | 3,357 | -14.690% |
| 2025-05-07 | 15.78 | 16.13 | 15.78 | 16.02 | +1.585% | 8,464 | -14.732% |
| 2025-05-06 | 15.83 | 15.89 | 15.74 | 15.77 | +0.352% | 9,647 | -13.380% |
| 2025-05-05 | 16.03 | 16.10 | 15.71 | 15.71 | -1.537% | 11,875 | -13.075% |
| 2025-05-02 | 15.97 | 16.12 | 15.94 | 15.96 | 0.000% | 8,249 | -14.411% |
| 2025-05-01 | 15.96 | 15.96 | 15.87 | 15.96 | -0.312% | 6,703 | -14.411% |
| 2025-04-30 | 15.98 | 16.21 | 15.98 | 16.01 | -0.559% | 8,932 | -14.678% |
| 2025-04-29 | 16.15 | 16.18 | 16.04 | 16.10 | -0.433% | 2,299 | -15.155% |
| 2025-04-28 | 16.02 | 16.18 | 16.02 | 16.17 | +0.310% | 4,895 | -15.523% |
| 2025-04-25 | 16.18 | 16.18 | 15.97 | 16.12 | +0.370% | 8,746 | -15.261% |
| 2025-04-24 | 15.99 | 16.11 | 15.99 | 16.06 | +0.253% | 8,756 | -14.947% |
| 2025-04-23 | 15.99 | 16.20 | 15.97 | 16.02 | +1.081% | 14,466 | -14.732% |
| 2025-04-22 | 15.77 | 15.90 | 15.77 | 15.85 | +1.140% | 14,766 | -13.809% |
| 2025-04-21 | 15.75 | 15.78 | 15.65 | 15.67 | -0.445% | 44,987 | -12.827% |
| 2025-04-17 | 15.78 | 15.84 | 15.72 | 15.74 | +0.195% | 39,460 | -13.215% |
| 2025-04-16 | 15.76 | 15.80 | 15.62 | 15.71 | -0.385% | 15,695 | -13.045% |
| 2025-04-15 | 15.64 | 15.77 | 15.56 | 15.77 | +0.831% | 14,885 | -13.380% |
| 2025-04-14 | 15.60 | 15.69 | 15.46 | 15.64 | 0.000% | 17,663 | -12.660% |