PSA/PP
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.000% Cumulative Preferred Share of Beneficial Interest, Series P
stockNYSEPreferred Stock
At CloseOct 2, 2026
13.97USD0.000%(0.00)14,720
After-hoursOct 2, 2026 4:10:30 PM EDT
13.97USD+1.018%(+0.14)
PSA/PP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.08 | 14.32 | 13.96 | 13.97 | -0.781% | 105,618 | 0.000% |
| 2026-10-01 | 13.87 | 14.13 | 13.75 | 14.08 | +1.514% | 124,437 | -0.781% |
| 2026-09-30 | 13.95 | 14.03 | 13.72 | 13.87 | +0.362% | 132,820 | +0.721% |
| 2026-09-29 | 14.05 | 14.05 | 13.82 | 13.82 | -1.144% | 66,135 | +1.085% |
| 2026-09-28 | 14.14 | 14.16 | 13.55 | 13.98 | -0.992% | 104,830 | -0.072% |
| 2026-09-25 | 14.21 | 14.39 | 14.07 | 14.12 | -0.912% | 70,047 | -1.062% |
| 2026-09-24 | 14.09 | 14.38 | 14.08 | 14.25 | -0.070% | 114,286 | -1.965% |
| 2026-09-23 | 14.24 | 14.27 | 14.05 | 14.26 | -0.280% | 108,419 | -2.034% |
| 2026-09-22 | 14.44 | 14.44 | 14.26 | 14.30 | -0.348% | 96,892 | -2.308% |
| 2026-09-21 | 14.35 | 14.62 | 14.32 | 14.35 | -0.272% | 127,850 | -2.648% |
| 2026-09-18 | 14.38 | 14.57 | 14.26 | 14.39 | +0.412% | 95,724 | -2.913% |
| 2026-09-17 | 14.27 | 14.57 | 14.23 | 14.33 | +0.844% | 110,491 | -2.512% |
| 2026-09-16 | 14.14 | 14.34 | 14.14 | 14.21 | +0.923% | 144,513 | -1.689% |
| 2026-09-15 | 14.39 | 14.39 | 13.95 | 14.08 | -3.230% | 283,673 | -0.781% |
| 2026-09-14 | 14.52 | 14.65 | 14.52 | 14.55 | -0.206% | 94,241 | -3.986% |
| 2026-09-11 | 14.62 | 14.67 | 14.53 | 14.58 | -0.274% | 48,812 | -4.184% |
| 2026-09-10 | 14.70 | 14.70 | 14.50 | 14.62 | -0.205% | 93,260 | -4.446% |
| 2026-09-09 | 14.68 | 14.77 | 14.61 | 14.65 | -0.204% | 79,407 | -4.642% |
| 2026-09-08 | 14.61 | 14.85 | 14.61 | 14.68 | +0.548% | 57,380 | -4.837% |
| 2026-09-04 | 14.59 | 14.70 | 14.59 | 14.60 | -0.068% | 56,272 | -4.315% |
| 2026-09-03 | 14.75 | 14.78 | 14.61 | 14.61 | -0.545% | 58,689 | -4.381% |
| 2026-09-02 | 14.71 | 14.80 | 14.68 | 14.69 | 0.000% | 57,201 | -4.901% |
| 2026-09-01 | 14.75 | 14.93 | 14.65 | 14.69 | -0.676% | 62,249 | -4.901% |
| 2026-08-31 | 14.96 | 14.96 | 14.74 | 14.79 | -0.938% | 59,224 | -5.544% |
| 2026-08-28 | 14.94 | 15.02 | 14.91 | 14.93 | -0.400% | 30,138 | -6.430% |
| 2026-08-27 | 14.90 | 15.06 | 14.90 | 14.99 | +0.469% | 31,375 | -6.805% |
| 2026-08-26 | 14.95 | 15.04 | 14.90 | 14.92 | -0.267% | 29,433 | -6.367% |
| 2026-08-25 | 15.00 | 15.07 | 14.95 | 14.96 | +0.335% | 30,732 | -6.618% |
| 2026-08-24 | 14.90 | 14.97 | 14.83 | 14.91 | +0.067% | 43,992 | -6.304% |
| 2026-08-21 | 14.95 | 14.96 | 14.78 | 14.90 | -0.733% | 53,665 | -6.242% |
| 2026-08-20 | 15.03 | 15.05 | 14.96 | 15.01 | -0.530% | 34,713 | -6.929% |
| 2026-08-19 | 14.96 | 15.09 | 14.86 | 15.09 | +1.275% | 241,654 | -7.422% |
| 2026-08-18 | 14.98 | 15.05 | 14.86 | 14.90 | -1.161% | 72,637 | -6.242% |
| 2026-08-17 | 15.19 | 15.22 | 15.06 | 15.07 | -0.742% | 32,648 | -7.330% |
| 2026-08-14 | 15.17 | 15.22 | 15.16 | 15.19 | -0.278% | 19,239 | -8.017% |
| 2026-08-13 | 15.22 | 15.34 | 15.16 | 15.23 | +0.066% | 45,549 | -8.273% |
| 2026-08-12 | 15.22 | 15.27 | 15.20 | 15.22 | -0.197% | 37,224 | -8.213% |
| 2026-08-11 | 15.21 | 15.28 | 15.14 | 15.25 | +0.263% | 47,316 | -8.393% |
| 2026-08-10 | 15.22 | 15.35 | 15.18 | 15.21 | -0.458% | 65,257 | -8.153% |
| 2026-08-07 | 15.30 | 15.36 | 15.25 | 15.28 | +0.065% | 46,317 | -8.573% |
| 2026-08-06 | 15.34 | 15.39 | 15.24 | 15.27 | -0.715% | 61,601 | -8.513% |
| 2026-08-05 | 15.45 | 15.45 | 15.34 | 15.38 | 0.000% | 30,386 | -9.168% |
| 2026-08-04 | 15.47 | 15.47 | 15.38 | 15.38 | -0.453% | 27,743 | -9.168% |
| 2026-08-03 | 15.37 | 15.48 | 15.34 | 15.45 | +0.520% | 33,220 | -9.579% |
| 2026-07-31 | 15.48 | 15.48 | 15.31 | 15.37 | -0.195% | 73,415 | -9.109% |
| 2026-07-30 | 15.31 | 15.49 | 15.29 | 15.40 | -0.065% | 44,619 | -9.286% |
| 2026-07-29 | 15.37 | 15.41 | 15.19 | 15.41 | +0.260% | 42,028 | -9.345% |
| 2026-07-28 | 15.24 | 15.38 | 15.22 | 15.37 | +0.800% | 55,418 | -9.109% |
| 2026-07-27 | 15.23 | 15.37 | 15.21 | 15.25 | -0.096% | 28,793 | -8.381% |
| 2026-07-24 | 15.20 | 15.28 | 15.20 | 15.26 | +0.005% | 69,340 | -8.469% |
| 2026-07-23 | 15.30 | 15.32 | 15.20 | 15.26 | -0.444% | 45,479 | -8.465% |
| 2026-07-22 | 15.40 | 15.41 | 15.33 | 15.33 | -0.455% | 30,129 | -8.871% |
| 2026-07-21 | 15.34 | 15.41 | 15.30 | 15.40 | +0.130% | 43,120 | -9.286% |
| 2026-07-20 | 15.40 | 15.45 | 15.33 | 15.38 | -0.130% | 36,020 | -9.168% |
| 2026-07-17 | 15.39 | 15.40 | 15.31 | 15.40 | +0.065% | 33,599 | -9.286% |
| 2026-07-16 | 15.38 | 15.40 | 15.31 | 15.39 | -0.259% | 36,291 | -9.227% |
| 2026-07-15 | 15.44 | 15.49 | 15.37 | 15.43 | -0.097% | 33,474 | -9.462% |
| 2026-07-14 | 15.47 | 15.51 | 15.36 | 15.45 | +0.292% | 27,525 | -9.550% |
| 2026-07-13 | 15.54 | 15.64 | 15.40 | 15.40 | -1.031% | 30,021 | -9.286% |
| 2026-07-10 | 15.59 | 15.63 | 15.55 | 15.56 | -0.445% | 14,301 | -10.221% |
| 2026-07-09 | 15.59 | 15.65 | 15.55 | 15.63 | -0.446% | 23,283 | -10.621% |
| 2026-07-08 | 15.65 | 15.70 | 15.48 | 15.70 | +0.512% | 77,963 | -11.019% |
| 2026-07-07 | 15.63 | 15.70 | 15.57 | 15.62 | +0.192% | 60,116 | -10.563% |
| 2026-07-06 | 15.55 | 15.67 | 15.53 | 15.59 | +0.386% | 53,443 | -10.391% |
| 2026-07-02 | 15.46 | 15.53 | 15.42 | 15.53 | +0.453% | 24,541 | -10.045% |
| 2026-07-01 | 15.29 | 15.48 | 15.27 | 15.46 | +0.717% | 48,495 | -9.638% |
| 2026-06-30 | 15.40 | 15.55 | 15.23 | 15.35 | -0.065% | 536,312 | -8.990% |
| 2026-06-29 | 15.38 | 15.44 | 15.30 | 15.36 | +0.392% | 68,204 | -9.049% |
| 2026-06-26 | 15.37 | 15.42 | 15.28 | 15.30 | -0.649% | 38,783 | -8.693% |
| 2026-06-25 | 15.55 | 15.55 | 15.36 | 15.40 | -0.517% | 37,661 | -9.286% |
| 2026-06-24 | 15.50 | 15.54 | 15.43 | 15.48 | 0.000% | 47,666 | -9.755% |
| 2026-06-23 | 15.51 | 15.55 | 15.40 | 15.48 | +0.129% | 44,980 | -9.755% |
| 2026-06-22 | 15.69 | 15.75 | 15.46 | 15.46 | -1.591% | 39,449 | -9.638% |
| 2026-06-18 | 15.69 | 15.76 | 15.68 | 15.71 | +0.127% | 28,248 | -11.076% |
| 2026-06-17 | 15.70 | 15.79 | 15.69 | 15.69 | -0.191% | 42,006 | -10.962% |
| 2026-06-16 | 15.75 | 15.83 | 15.66 | 15.72 | -0.127% | 36,297 | -11.132% |
| 2026-06-15 | 15.67 | 15.74 | 15.63 | 15.74 | -0.380% | 24,693 | -11.245% |
| 2026-06-12 | 15.85 | 15.86 | 15.78 | 15.80 | 0.000% | 55,283 | -11.582% |
| 2026-06-11 | 15.69 | 15.86 | 15.68 | 15.80 | +0.765% | 36,448 | -11.582% |
| 2026-06-10 | 15.69 | 15.80 | 15.67 | 15.68 | -0.508% | 31,818 | -10.906% |
| 2026-06-09 | 15.70 | 15.79 | 15.67 | 15.76 | +0.063% | 80,630 | -11.358% |
| 2026-06-08 | 15.73 | 15.78 | 15.65 | 15.75 | +0.575% | 50,042 | -11.302% |
| 2026-06-05 | 15.75 | 15.75 | 15.62 | 15.66 | -0.635% | 40,868 | -10.792% |
| 2026-06-04 | 15.70 | 15.81 | 15.70 | 15.76 | +0.127% | 12,568 | -11.358% |
| 2026-06-03 | 15.78 | 15.78 | 15.70 | 15.74 | -0.253% | 24,916 | -11.245% |
| 2026-06-02 | 15.70 | 15.84 | 15.68 | 15.78 | +0.063% | 40,545 | -11.470% |
| 2026-06-01 | 15.70 | 15.78 | 15.63 | 15.77 | 0.000% | 29,740 | -11.414% |
| 2026-05-29 | 15.71 | 15.79 | 15.70 | 15.77 | +0.191% | 93,233 | -11.414% |
| 2026-05-28 | 15.64 | 15.74 | 15.64 | 15.74 | +0.415% | 22,000 | -11.245% |
| 2026-05-27 | 15.63 | 15.76 | 15.57 | 15.68 | -0.032% | 18,882 | -10.877% |
| 2026-05-26 | 15.61 | 15.68 | 15.55 | 15.68 | +0.842% | 31,954 | -10.906% |
| 2026-05-22 | 15.46 | 15.55 | 15.40 | 15.55 | +0.641% | 25,241 | -10.155% |
| 2026-05-21 | 15.50 | 15.50 | 15.35 | 15.45 | -0.194% | 37,726 | -9.579% |
| 2026-05-20 | 15.50 | 15.55 | 15.41 | 15.48 | +0.324% | 35,106 | -9.755% |
| 2026-05-19 | 15.63 | 15.66 | 15.36 | 15.43 | -1.469% | 75,156 | -9.462% |
| 2026-05-18 | 15.75 | 15.75 | 15.60 | 15.66 | 0.000% | 24,938 | -10.792% |
| 2026-05-15 | 15.72 | 15.75 | 15.66 | 15.66 | -1.136% | 19,834 | -10.792% |
| 2026-05-14 | 15.93 | 15.95 | 15.81 | 15.84 | -0.063% | 15,617 | -11.806% |
| 2026-05-13 | 15.88 | 15.90 | 15.81 | 15.85 | -0.189% | 37,612 | -11.861% |
| 2026-05-12 | 15.88 | 15.90 | 15.82 | 15.88 | -0.063% | 41,380 | -12.028% |
| 2026-05-11 | 15.82 | 15.92 | 15.75 | 15.89 | +0.189% | 50,210 | -12.083% |
| 2026-05-08 | 15.93 | 15.93 | 15.77 | 15.86 | 0.000% | 101,879 | -11.917% |
| 2026-05-07 | 15.94 | 15.98 | 15.86 | 15.86 | -0.388% | 28,275 | -11.917% |
| 2026-05-06 | 15.90 | 15.98 | 15.88 | 15.92 | +0.389% | 24,815 | -12.258% |
| 2026-05-05 | 15.95 | 16.03 | 15.86 | 15.86 | -0.063% | 28,474 | -11.917% |
| 2026-05-04 | 15.90 | 16.00 | 15.78 | 15.87 | +0.063% | 48,885 | -11.972% |
| 2026-05-01 | 15.88 | 16.00 | 15.86 | 15.86 | -0.314% | 31,182 | -11.917% |
| 2026-04-30 | 15.88 | 15.95 | 15.82 | 15.91 | +0.509% | 51,173 | -12.194% |
| 2026-04-29 | 15.93 | 15.94 | 15.82 | 15.83 | -0.319% | 23,913 | -11.746% |
| 2026-04-28 | 15.93 | 15.95 | 15.86 | 15.88 | -0.314% | 21,336 | -12.028% |
| 2026-04-27 | 16.05 | 16.05 | 15.93 | 15.93 | -0.748% | 20,877 | -12.304% |
| 2026-04-24 | 16.00 | 16.14 | 15.96 | 16.05 | +0.187% | 37,565 | -12.960% |
| 2026-04-23 | 15.98 | 16.07 | 15.92 | 16.02 | +0.439% | 27,580 | -12.797% |
| 2026-04-22 | 15.88 | 16.00 | 15.82 | 15.95 | +0.504% | 24,789 | -12.414% |
| 2026-04-21 | 15.93 | 15.98 | 15.82 | 15.87 | 0.000% | 42,971 | -11.972% |
| 2026-04-20 | 15.87 | 15.95 | 15.83 | 15.87 | 0.000% | 48,162 | -11.972% |
| 2026-04-17 | 15.94 | 16.00 | 15.87 | 15.87 | +0.063% | 29,084 | -11.972% |
| 2026-04-16 | 15.94 | 15.98 | 15.86 | 15.86 | -0.439% | 159,739 | -11.917% |
| 2026-04-15 | 15.94 | 15.97 | 15.87 | 15.93 | -0.063% | 250,579 | -12.304% |
| 2026-04-14 | 15.90 | 15.99 | 15.88 | 15.94 | +0.822% | 188,232 | -12.359% |
| 2026-04-13 | 15.78 | 15.85 | 15.59 | 15.81 | +0.222% | 44,108 | -11.638% |
| 2026-04-10 | 15.74 | 15.82 | 15.65 | 15.78 | +0.286% | 61,861 | -11.442% |
| 2026-04-09 | 15.67 | 15.74 | 15.64 | 15.73 | +0.319% | 70,832 | -11.189% |
| 2026-04-08 | 15.57 | 16.01 | 15.57 | 15.68 | +1.489% | 60,328 | -10.906% |
| 2026-04-07 | 15.48 | 15.60 | 15.27 | 15.45 | 0.000% | 181,246 | -9.579% |
| 2026-04-06 | 15.40 | 15.45 | 15.38 | 15.45 | +0.390% | 42,031 | -9.579% |
| 2026-04-02 | 15.32 | 15.40 | 15.23 | 15.39 | +0.326% | 39,363 | -9.227% |
| 2026-04-01 | 15.24 | 15.40 | 15.24 | 15.34 | +0.722% | 54,724 | -8.931% |
| 2026-03-31 | 15.32 | 15.35 | 15.18 | 15.23 | +0.197% | 387,389 | -8.273% |
| 2026-03-30 | 15.35 | 15.40 | 15.07 | 15.20 | -0.913% | 105,860 | -8.092% |
| 2026-03-27 | 15.49 | 15.51 | 15.34 | 15.34 | -1.160% | 36,283 | -8.931% |
| 2026-03-26 | 15.55 | 15.68 | 15.52 | 15.52 | -0.831% | 49,281 | -9.987% |
| 2026-03-25 | 15.62 | 15.68 | 15.57 | 15.65 | +0.838% | 24,570 | -10.735% |
| 2026-03-24 | 15.54 | 15.65 | 15.49 | 15.52 | -0.257% | 42,618 | -9.987% |
| 2026-03-23 | 15.71 | 15.71 | 15.41 | 15.56 | +0.258% | 36,519 | -10.219% |
| 2026-03-20 | 15.65 | 15.65 | 15.43 | 15.52 | -1.460% | 28,043 | -9.987% |
| 2026-03-19 | 15.68 | 15.78 | 15.65 | 15.75 | -0.316% | 30,728 | -11.302% |
| 2026-03-18 | 15.81 | 15.86 | 15.71 | 15.80 | -0.566% | 113,369 | -11.582% |
| 2026-03-17 | 15.87 | 15.92 | 15.81 | 15.89 | +0.442% | 29,802 | -12.083% |
| 2026-03-16 | 15.78 | 15.94 | 15.77 | 15.82 | -0.441% | 84,170 | -11.694% |
| 2026-03-13 | 16.14 | 16.18 | 15.84 | 15.89 | -0.811% | 31,342 | -12.083% |
| 2026-03-12 | 16.06 | 16.18 | 15.95 | 16.02 | -0.435% | 55,938 | -12.797% |
| 2026-03-11 | 16.22 | 16.23 | 16.06 | 16.09 | -0.495% | 14,839 | -13.176% |
| 2026-03-10 | 16.12 | 16.20 | 16.08 | 16.17 | +0.310% | 23,539 | -13.605% |
| 2026-03-09 | 16.20 | 16.20 | 16.04 | 16.12 | -0.494% | 79,163 | -13.337% |
| 2026-03-06 | 16.20 | 16.20 | 16.09 | 16.20 | -0.184% | 31,276 | -13.765% |
| 2026-03-05 | 16.30 | 16.34 | 16.15 | 16.23 | -0.369% | 56,015 | -13.924% |
| 2026-03-04 | 16.18 | 16.35 | 16.09 | 16.29 | +0.929% | 124,564 | -14.242% |
| 2026-03-03 | 16.14 | 16.18 | 16.02 | 16.14 | -0.493% | 58,426 | -13.445% |
| 2026-03-02 | 16.06 | 16.23 | 16.06 | 16.22 | +0.808% | 76,808 | -13.872% |
| 2026-02-27 | 16.24 | 16.34 | 16.02 | 16.09 | -1.409% | 208,317 | -13.176% |
| 2026-02-26 | 16.32 | 16.34 | 16.28 | 16.32 | -0.122% | 53,121 | -14.400% |
| 2026-02-25 | 16.34 | 16.34 | 16.25 | 16.34 | +0.184% | 29,329 | -14.504% |
| 2026-02-24 | 16.37 | 16.37 | 16.24 | 16.31 | -0.122% | 88,314 | -14.347% |
| 2026-02-23 | 16.37 | 16.45 | 16.26 | 16.33 | -0.183% | 56,434 | -14.452% |
| 2026-02-20 | 16.37 | 16.42 | 16.31 | 16.36 | -0.061% | 70,125 | -14.609% |
| 2026-02-19 | 16.27 | 16.42 | 16.25 | 16.37 | +0.061% | 64,538 | -14.661% |
| 2026-02-18 | 16.35 | 16.46 | 16.31 | 16.36 | -0.061% | 18,260 | -14.609% |
| 2026-02-17 | 16.19 | 16.37 | 16.18 | 16.37 | +0.738% | 57,699 | -14.661% |
| 2026-02-13 | 16.18 | 16.26 | 16.13 | 16.25 | +0.744% | 41,465 | -14.031% |
| 2026-02-12 | 16.18 | 16.22 | 16.10 | 16.13 | -0.309% | 21,044 | -13.391% |
| 2026-02-11 | 16.15 | 16.18 | 16.12 | 16.18 | 0.000% | 40,189 | -13.659% |
| 2026-02-10 | 16.10 | 16.18 | 16.02 | 16.18 | +0.685% | 26,491 | -13.659% |
| 2026-02-09 | 16.03 | 16.11 | 15.99 | 16.07 | +0.125% | 83,897 | -13.068% |
| 2026-02-06 | 16.19 | 16.19 | 16.03 | 16.05 | -0.311% | 28,655 | -12.960% |
| 2026-02-05 | 16.16 | 16.16 | 16.01 | 16.10 | -0.371% | 48,137 | -13.230% |
| 2026-02-04 | 16.13 | 16.17 | 16.10 | 16.16 | -0.062% | 25,400 | -13.552% |
| 2026-02-03 | 16.15 | 16.22 | 16.11 | 16.17 | 0.000% | 31,245 | -13.605% |
| 2026-02-02 | 16.13 | 16.29 | 15.83 | 16.17 | -0.308% | 148,960 | -13.605% |
| 2026-01-30 | 16.24 | 16.29 | 16.16 | 16.22 | -0.123% | 48,244 | -13.872% |
| 2026-01-29 | 16.30 | 16.31 | 16.23 | 16.24 | -0.246% | 26,875 | -13.978% |
| 2026-01-28 | 16.34 | 16.34 | 16.22 | 16.28 | -0.367% | 34,392 | -14.189% |
| 2026-01-27 | 16.30 | 16.37 | 16.27 | 16.34 | +0.307% | 29,590 | -14.504% |
| 2026-01-26 | 16.30 | 16.45 | 16.25 | 16.29 | -0.061% | 73,353 | -14.242% |
| 2026-01-23 | 16.30 | 16.32 | 16.18 | 16.30 | 0.000% | 45,019 | -14.294% |
| 2026-01-22 | 16.29 | 16.30 | 16.14 | 16.30 | +0.431% | 70,535 | -14.294% |
| 2026-01-21 | 16.13 | 16.24 | 16.03 | 16.23 | +0.433% | 47,606 | -13.925% |
| 2026-01-20 | 16.15 | 16.23 | 15.90 | 16.16 | -0.615% | 69,115 | -13.552% |
| 2026-01-16 | 16.26 | 16.33 | 16.18 | 16.26 | -0.368% | 32,643 | -14.084% |
| 2026-01-15 | 16.24 | 16.36 | 16.22 | 16.32 | +0.679% | 26,958 | -14.400% |
| 2026-01-14 | 16.16 | 16.30 | 16.09 | 16.21 | 0.000% | 90,221 | -13.819% |
| 2026-01-13 | 16.22 | 16.23 | 16.18 | 16.21 | +0.185% | 41,643 | -13.819% |
| 2026-01-12 | 16.14 | 16.22 | 16.11 | 16.18 | +0.248% | 66,624 | -13.659% |
| 2026-01-09 | 16.13 | 16.30 | 16.11 | 16.14 | -0.186% | 32,930 | -13.445% |
| 2026-01-08 | 16.27 | 16.27 | 16.13 | 16.17 | -0.676% | 40,956 | -13.605% |
| 2026-01-07 | 16.17 | 16.28 | 16.07 | 16.28 | +0.867% | 110,732 | -14.189% |
| 2026-01-06 | 16.17 | 16.21 | 16.03 | 16.14 | -0.309% | 49,557 | -13.445% |
| 2026-01-05 | 16.09 | 16.27 | 16.09 | 16.19 | +0.747% | 159,303 | -13.712% |
| 2026-01-02 | 15.97 | 16.10 | 15.95 | 16.07 | +1.006% | 59,967 | -13.068% |
| 2025-12-31 | 15.86 | 15.96 | 15.85 | 15.91 | -0.063% | 127,694 | -12.194% |
| 2025-12-30 | 15.93 | 15.97 | 15.82 | 15.92 | 0.000% | 78,847 | -12.249% |
| 2025-12-29 | 15.90 | 15.98 | 15.87 | 15.92 | -0.188% | 58,339 | -12.249% |
| 2025-12-26 | 15.97 | 16.01 | 15.90 | 15.95 | 0.000% | 49,264 | -12.414% |
| 2025-12-24 | 15.88 | 16.00 | 15.88 | 15.95 | +0.567% | 24,869 | -12.414% |
| 2025-12-23 | 15.95 | 15.98 | 15.80 | 15.86 | -0.689% | 121,944 | -11.917% |
| 2025-12-22 | 15.99 | 16.02 | 15.95 | 15.97 | 0.000% | 56,512 | -12.523% |
| 2025-12-19 | 15.95 | 16.00 | 15.90 | 15.97 | +0.063% | 128,235 | -12.523% |
| 2025-12-18 | 15.97 | 16.10 | 15.94 | 15.96 | +0.063% | 78,584 | -12.469% |
| 2025-12-17 | 16.00 | 16.04 | 15.93 | 15.95 | -0.313% | 103,746 | -12.414% |
| 2025-12-16 | 15.95 | 16.00 | 15.94 | 16.00 | +0.127% | 82,263 | -12.687% |
| 2025-12-15 | 16.08 | 16.10 | 15.91 | 15.98 | -1.116% | 133,190 | -12.577% |
| 2025-12-12 | 16.18 | 16.27 | 16.13 | 16.16 | -0.859% | 62,765 | -13.552% |
| 2025-12-11 | 16.23 | 16.30 | 16.17 | 16.30 | +0.617% | 72,469 | -14.294% |
| 2025-12-10 | 16.04 | 16.24 | 16.04 | 16.20 | +1.061% | 125,431 | -13.765% |
| 2025-12-09 | 16.06 | 16.16 | 16.03 | 16.03 | -0.372% | 211,221 | -12.851% |
| 2025-12-08 | 16.06 | 16.12 | 16.00 | 16.09 | +0.249% | 76,623 | -13.175% |
| 2025-12-05 | 16.17 | 16.28 | 16.05 | 16.05 | -0.987% | 108,386 | -12.960% |
| 2025-12-04 | 16.28 | 16.33 | 16.17 | 16.21 | -0.073% | 84,815 | -13.819% |
| 2025-12-03 | 16.25 | 16.29 | 16.21 | 16.22 | +0.135% | 66,212 | -13.882% |
| 2025-12-02 | 16.20 | 16.32 | 16.20 | 16.20 | +0.124% | 75,726 | -13.765% |
| 2025-12-01 | 16.21 | 16.30 | 16.17 | 16.18 | -0.185% | 51,899 | -13.659% |
| 2025-11-28 | 16.25 | 16.35 | 16.21 | 16.21 | -0.352% | 69,312 | -13.819% |
| 2025-11-26 | 16.20 | 16.32 | 16.19 | 16.27 | +0.477% | 47,902 | -14.122% |
| 2025-11-25 | 16.24 | 16.29 | 16.15 | 16.19 | +0.124% | 28,135 | -13.712% |
| 2025-11-24 | 16.30 | 16.31 | 16.14 | 16.17 | -0.185% | 44,256 | -13.605% |
| 2025-11-21 | 16.16 | 16.23 | 16.09 | 16.20 | +0.372% | 28,305 | -13.765% |
| 2025-11-20 | 16.24 | 16.26 | 16.10 | 16.14 | -0.616% | 43,971 | -13.444% |
| 2025-11-19 | 16.23 | 16.25 | 16.06 | 16.24 | +0.062% | 51,123 | -13.978% |
| 2025-11-18 | 16.18 | 16.24 | 16.10 | 16.23 | +0.558% | 165,357 | -13.925% |
| 2025-11-17 | 16.37 | 16.40 | 16.05 | 16.14 | -1.103% | 52,012 | -13.445% |
| 2025-11-14 | 16.32 | 16.42 | 16.23 | 16.32 | +0.061% | 33,080 | -14.400% |
| 2025-11-13 | 16.45 | 16.45 | 16.28 | 16.31 | -0.851% | 94,468 | -14.347% |
| 2025-11-12 | 16.55 | 16.64 | 16.43 | 16.45 | -0.664% | 51,695 | -15.076% |
| 2025-11-11 | 16.65 | 16.69 | 16.56 | 16.56 | -0.541% | 23,540 | -15.640% |
| 2025-11-10 | 16.63 | 16.68 | 16.46 | 16.65 | +0.787% | 41,539 | -16.096% |
| 2025-11-07 | 16.62 | 16.62 | 16.42 | 16.52 | -0.181% | 26,795 | -15.436% |
| 2025-11-06 | 16.65 | 16.65 | 16.48 | 16.55 | -0.421% | 37,669 | -15.589% |
| 2025-11-05 | 16.52 | 16.69 | 16.48 | 16.62 | +0.544% | 54,254 | -15.945% |
| 2025-11-04 | 16.62 | 16.67 | 16.51 | 16.53 | -0.661% | 30,217 | -15.487% |
| 2025-11-03 | 16.75 | 16.77 | 16.59 | 16.64 | -0.359% | 43,148 | -16.046% |
| 2025-10-31 | 16.98 | 17.01 | 16.61 | 16.70 | -1.417% | 75,649 | -16.347% |
| 2025-10-30 | 17.10 | 17.15 | 16.77 | 16.94 | -1.051% | 30,455 | -17.532% |
| 2025-10-29 | 17.17 | 17.23 | 17.02 | 17.12 | -0.058% | 32,942 | -18.400% |
| 2025-10-28 | 17.32 | 17.32 | 17.13 | 17.13 | -0.868% | 56,169 | -18.447% |
| 2025-10-27 | 17.25 | 17.40 | 17.18 | 17.28 | +0.670% | 66,285 | -19.155% |
| 2025-10-24 | 17.19 | 17.30 | 17.12 | 17.16 | +0.087% | 23,773 | -18.613% |
| 2025-10-23 | 17.24 | 17.30 | 17.15 | 17.15 | -0.291% | 24,974 | -18.542% |
| 2025-10-22 | 17.34 | 17.40 | 17.16 | 17.20 | -0.807% | 48,351 | -18.779% |
| 2025-10-21 | 17.33 | 17.46 | 17.24 | 17.34 | +0.347% | 91,014 | -19.435% |
| 2025-10-20 | 17.28 | 17.37 | 17.11 | 17.28 | +0.582% | 28,713 | -19.155% |
| 2025-10-17 | 17.20 | 17.25 | 17.17 | 17.18 | +0.058% | 34,419 | -18.685% |
| 2025-10-16 | 17.12 | 17.29 | 17.12 | 17.17 | +0.351% | 13,722 | -18.637% |
| 2025-10-15 | 17.18 | 17.21 | 17.11 | 17.11 | +0.117% | 15,831 | -18.352% |
| 2025-10-14 | 17.10 | 17.14 | 17.05 | 17.09 | +0.176% | 8,833 | -18.256% |
| 2025-10-13 | 17.11 | 17.11 | 16.95 | 17.06 | +0.381% | 20,133 | -18.113% |
| 2025-10-10 | 17.27 | 17.34 | 16.94 | 17.00 | -1.591% | 34,675 | -17.801% |
| 2025-10-09 | 17.40 | 17.40 | 17.16 | 17.27 | -0.461% | 21,129 | -19.108% |
| 2025-10-08 | 17.44 | 17.45 | 17.35 | 17.35 | -0.017% | 21,061 | -19.481% |
| 2025-10-07 | 17.49 | 17.49 | 17.34 | 17.35 | -0.270% | 18,019 | -19.495% |
| 2025-10-06 | 17.48 | 17.51 | 17.37 | 17.40 | -0.172% | 16,338 | -19.713% |
| 2025-10-03 | 17.40 | 17.52 | 17.40 | 17.43 | +0.403% | 24,653 | -19.851% |
| 2025-10-02 | 17.51 | 17.52 | 17.35 | 17.36 | -0.516% | 15,694 | -19.528% |
| 2025-10-01 | 17.29 | 17.50 | 17.29 | 17.45 | +0.984% | 30,084 | -19.943% |
| 2025-09-30 | 17.49 | 17.50 | 17.20 | 17.28 | -1.201% | 133,487 | -19.155% |
| 2025-09-29 | 17.35 | 17.49 | 17.22 | 17.49 | +1.040% | 103,164 | -20.126% |
| 2025-09-26 | 17.25 | 17.32 | 17.18 | 17.31 | +0.362% | 108,712 | -19.295% |
| 2025-09-25 | 17.16 | 17.29 | 17.12 | 17.25 | +0.451% | 157,028 | -19.003% |
| 2025-09-24 | 17.20 | 17.20 | 17.14 | 17.17 | -0.174% | 34,217 | -18.637% |
| 2025-09-23 | 17.15 | 17.20 | 17.12 | 17.20 | +0.116% | 24,590 | -18.779% |
| 2025-09-22 | 17.22 | 17.22 | 17.10 | 17.18 | -0.232% | 52,762 | -18.685% |
| 2025-09-19 | 17.21 | 17.25 | 17.12 | 17.22 | +0.233% | 103,613 | -18.873% |
| 2025-09-18 | 17.24 | 17.24 | 16.85 | 17.18 | -0.406% | 101,284 | -18.685% |
| 2025-09-17 | 17.13 | 17.26 | 17.11 | 17.25 | +0.995% | 94,298 | -19.014% |
| 2025-09-16 | 17.08 | 17.14 | 16.91 | 17.08 | +0.235% | 47,494 | -18.208% |
| 2025-09-15 | 17.07 | 17.11 | 16.87 | 17.04 | -1.045% | 27,264 | -18.016% |
| 2025-09-12 | 17.17 | 17.24 | 17.06 | 17.22 | +0.291% | 35,546 | -18.873% |
| 2025-09-11 | 16.95 | 17.20 | 16.82 | 17.17 | +1.418% | 26,909 | -18.637% |
| 2025-09-10 | 16.90 | 17.01 | 16.80 | 16.93 | +0.654% | 34,475 | -17.484% |
| 2025-09-09 | 16.81 | 16.88 | 16.61 | 16.82 | -0.059% | 25,753 | -16.944% |
| 2025-09-08 | 16.70 | 16.91 | 16.64 | 16.83 | +1.386% | 33,160 | -16.993% |
| 2025-09-05 | 16.51 | 16.71 | 16.51 | 16.60 | +1.158% | 35,690 | -15.843% |
| 2025-09-04 | 16.36 | 16.41 | 16.27 | 16.41 | +0.490% | 20,326 | -14.869% |
| 2025-09-03 | 16.22 | 16.33 | 16.20 | 16.33 | +0.927% | 21,062 | -14.452% |
| 2025-09-02 | 16.07 | 16.19 | 16.00 | 16.18 | +0.310% | 41,045 | -13.659% |
| 2025-08-29 | 16.33 | 16.40 | 16.13 | 16.13 | -0.921% | 152,234 | -13.391% |
| 2025-08-28 | 16.40 | 16.49 | 16.28 | 16.28 | -0.732% | 13,444 | -14.189% |
| 2025-08-27 | 16.49 | 16.49 | 16.31 | 16.40 | -0.061% | 13,596 | -14.817% |
| 2025-08-26 | 16.54 | 16.58 | 16.32 | 16.41 | -0.425% | 73,312 | -14.869% |
| 2025-08-25 | 16.61 | 16.65 | 16.40 | 16.48 | -0.268% | 31,554 | -15.231% |
| 2025-08-22 | 16.44 | 16.62 | 16.43 | 16.52 | +0.881% | 18,430 | -15.458% |
| 2025-08-21 | 16.58 | 16.58 | 16.32 | 16.38 | -1.206% | 37,009 | -14.713% |
| 2025-08-20 | 16.49 | 16.59 | 16.44 | 16.58 | +0.729% | 68,433 | -15.742% |
| 2025-08-19 | 16.39 | 16.50 | 16.33 | 16.46 | +0.427% | 64,578 | -15.128% |
| 2025-08-18 | 16.33 | 16.40 | 16.31 | 16.39 | +0.367% | 25,242 | -14.765% |
| 2025-08-15 | 16.44 | 16.44 | 16.24 | 16.33 | -0.183% | 36,972 | -14.452% |
| 2025-08-14 | 16.32 | 16.42 | 16.29 | 16.36 | -0.282% | 20,657 | -14.609% |
| 2025-08-13 | 16.44 | 16.44 | 16.35 | 16.41 | +0.344% | 33,522 | -14.849% |
| 2025-08-12 | 16.23 | 16.37 | 16.23 | 16.35 | +0.307% | 27,118 | -14.557% |
| 2025-08-11 | 16.28 | 16.30 | 16.21 | 16.30 | +0.246% | 35,788 | -14.294% |
| 2025-08-08 | 16.17 | 16.29 | 16.12 | 16.26 | +0.557% | 32,308 | -14.084% |
| 2025-08-07 | 16.34 | 16.41 | 16.13 | 16.17 | -0.615% | 39,793 | -13.605% |
| 2025-08-06 | 16.32 | 16.41 | 16.14 | 16.27 | -0.914% | 55,134 | -14.136% |
| 2025-08-05 | 16.38 | 16.43 | 16.28 | 16.42 | +0.244% | 28,552 | -14.921% |
| 2025-08-04 | 16.30 | 16.46 | 16.20 | 16.38 | +0.738% | 36,000 | -14.713% |
| 2025-08-01 | 16.34 | 16.40 | 16.14 | 16.26 | -0.611% | 37,160 | -14.084% |
| 2025-07-31 | 16.03 | 16.42 | 16.03 | 16.36 | +1.868% | 255,773 | -14.609% |
| 2025-07-30 | 16.02 | 16.11 | 15.91 | 16.06 | +0.315% | 67,758 | -13.014% |
| 2025-07-29 | 15.94 | 16.03 | 15.92 | 16.01 | +0.562% | 59,309 | -12.739% |
| 2025-07-28 | 15.92 | 15.93 | 15.83 | 15.92 | -0.063% | 32,858 | -12.249% |
| 2025-07-25 | 15.91 | 15.96 | 15.83 | 15.93 | +0.632% | 49,296 | -12.304% |
| 2025-07-24 | 15.82 | 15.87 | 15.73 | 15.83 | +0.063% | 46,830 | -11.750% |
| 2025-07-23 | 15.90 | 15.90 | 15.74 | 15.82 | -0.503% | 39,255 | -11.694% |
| 2025-07-22 | 15.96 | 16.01 | 15.86 | 15.90 | -0.873% | 36,185 | -12.138% |
| 2025-07-21 | 15.96 | 16.08 | 15.89 | 16.04 | +0.564% | 77,483 | -12.905% |
| 2025-07-18 | 16.06 | 16.06 | 15.88 | 15.95 | -0.344% | 22,956 | -12.414% |
| 2025-07-17 | 15.76 | 16.04 | 15.73 | 16.00 | +1.490% | 53,006 | -12.715% |
| 2025-07-16 | 15.89 | 15.96 | 15.72 | 15.77 | -0.505% | 60,815 | -11.414% |
| 2025-07-15 | 16.08 | 16.12 | 15.80 | 15.85 | -1.061% | 46,179 | -11.861% |
| 2025-07-14 | 16.12 | 16.15 | 15.93 | 16.02 | -0.682% | 52,127 | -12.797% |
| 2025-07-11 | 16.18 | 16.18 | 16.03 | 16.13 | -0.371% | 36,582 | -13.391% |
| 2025-07-10 | 16.07 | 16.19 | 16.07 | 16.19 | +0.809% | 20,851 | -13.712% |
| 2025-07-09 | 16.06 | 16.13 | 16.00 | 16.06 | +0.312% | 43,730 | -13.014% |
| 2025-07-08 | 15.99 | 16.03 | 15.87 | 16.01 | +0.376% | 73,337 | -12.742% |
| 2025-07-07 | 16.01 | 16.04 | 15.88 | 15.95 | -0.561% | 57,118 | -12.414% |
| 2025-07-03 | 15.97 | 16.10 | 15.96 | 16.04 | +0.313% | 58,776 | -12.905% |
| 2025-07-02 | 15.92 | 16.01 | 15.80 | 15.99 | +0.440% | 113,705 | -12.633% |
| 2025-07-01 | 15.76 | 15.98 | 15.74 | 15.92 | +1.015% | 69,754 | -12.249% |
| 2025-06-30 | 15.90 | 16.06 | 15.72 | 15.76 | -0.631% | 174,790 | -11.358% |
| 2025-06-27 | 16.04 | 16.08 | 15.85 | 15.86 | -0.937% | 129,652 | -11.917% |
| 2025-06-26 | 15.91 | 16.02 | 15.84 | 16.01 | +0.819% | 29,836 | -12.742% |
| 2025-06-25 | 15.83 | 15.94 | 15.77 | 15.88 | +0.290% | 48,130 | -12.028% |
| 2025-06-24 | 15.74 | 15.85 | 15.72 | 15.83 | +1.144% | 31,713 | -11.773% |
| 2025-06-23 | 15.67 | 15.76 | 15.63 | 15.65 | 0.000% | 45,060 | -10.763% |
| 2025-06-20 | 15.64 | 15.77 | 15.60 | 15.65 | +0.288% | 39,349 | -10.763% |
| 2025-06-18 | 15.70 | 15.70 | 15.61 | 15.61 | -0.383% | 27,734 | -10.506% |
| 2025-06-17 | 15.58 | 15.74 | 15.55 | 15.67 | +0.739% | 53,690 | -10.849% |
| 2025-06-16 | 15.75 | 15.79 | 15.52 | 15.55 | -0.892% | 98,223 | -10.190% |
| 2025-06-13 | 15.74 | 15.74 | 15.56 | 15.70 | -0.286% | 105,917 | -10.991% |
| 2025-06-12 | 15.77 | 15.83 | 15.70 | 15.74 | -1.625% | 58,427 | -11.245% |
| 2025-06-11 | 16.03 | 16.14 | 16.00 | 16.00 | -0.125% | 47,458 | -12.687% |
| 2025-06-10 | 15.98 | 16.02 | 15.92 | 16.02 | +0.502% | 33,707 | -12.797% |
| 2025-06-09 | 15.91 | 16.02 | 15.89 | 15.94 | -0.031% | 55,782 | -12.359% |
| 2025-06-06 | 15.99 | 16.00 | 15.92 | 15.95 | -0.344% | 73,289 | -12.386% |
| 2025-06-05 | 15.94 | 16.02 | 15.94 | 16.00 | +0.251% | 59,349 | -12.687% |
| 2025-06-04 | 15.99 | 16.04 | 15.94 | 15.96 | 0.000% | 55,497 | -12.469% |
| 2025-06-03 | 15.87 | 15.97 | 15.85 | 15.96 | +0.687% | 98,152 | -12.469% |
| 2025-06-02 | 15.95 | 15.95 | 15.82 | 15.85 | -0.620% | 29,520 | -11.867% |
| 2025-05-30 | 15.90 | 15.96 | 15.88 | 15.95 | +0.334% | 128,556 | -12.414% |
| 2025-05-29 | 15.92 | 15.95 | 15.87 | 15.90 | +0.043% | 63,424 | -12.121% |
| 2025-05-28 | 15.95 | 15.95 | 15.86 | 15.89 | -0.376% | 40,358 | -12.083% |
| 2025-05-27 | 15.98 | 16.09 | 15.89 | 15.95 | +0.636% | 104,546 | -12.414% |
| 2025-05-23 | 15.86 | 15.91 | 15.77 | 15.85 | -0.100% | 92,866 | -11.857% |
| 2025-05-22 | 15.84 | 15.93 | 15.82 | 15.87 | +0.221% | 30,245 | -11.945% |
| 2025-05-21 | 16.07 | 16.07 | 15.81 | 15.83 | -1.653% | 40,535 | -11.750% |
| 2025-05-20 | 16.11 | 16.19 | 16.07 | 16.10 | -0.025% | 37,922 | -13.208% |
| 2025-05-19 | 15.98 | 16.14 | 15.93 | 16.10 | +0.249% | 82,124 | -13.230% |
| 2025-05-16 | 16.08 | 16.08 | 16.01 | 16.06 | +0.218% | 46,676 | -13.014% |
| 2025-05-15 | 16.05 | 16.10 | 15.97 | 16.02 | +0.094% | 58,717 | -12.824% |
| 2025-05-14 | 16.16 | 16.16 | 15.39 | 16.01 | -0.928% | 55,933 | -12.742% |
| 2025-05-13 | 16.09 | 16.18 | 16.06 | 16.16 | +0.435% | 47,525 | -13.552% |
| 2025-05-12 | 16.30 | 16.30 | 16.09 | 16.09 | -0.124% | 31,646 | -13.176% |
| 2025-05-09 | 16.15 | 16.21 | 16.10 | 16.11 | -0.124% | 30,098 | -13.284% |
| 2025-05-08 | 16.27 | 16.32 | 16.13 | 16.13 | -0.247% | 25,153 | -13.391% |
| 2025-05-07 | 16.18 | 16.25 | 16.09 | 16.17 | +0.186% | 15,096 | -13.605% |
| 2025-05-06 | 16.01 | 16.15 | 15.92 | 16.14 | +0.875% | 48,469 | -13.445% |
| 2025-05-05 | 16.00 | 16.09 | 15.96 | 16.00 | -0.312% | 31,742 | -12.687% |
| 2025-05-02 | 16.14 | 16.32 | 16.00 | 16.05 | 0.000% | 33,150 | -12.960% |
| 2025-05-01 | 16.14 | 16.23 | 16.01 | 16.05 | -0.187% | 31,899 | -12.960% |
| 2025-04-30 | 16.24 | 16.24 | 16.08 | 16.08 | -1.229% | 25,429 | -13.122% |
| 2025-04-29 | 16.36 | 16.37 | 16.28 | 16.28 | -0.306% | 16,195 | -14.189% |
| 2025-04-28 | 16.37 | 16.39 | 16.28 | 16.33 | -0.183% | 27,481 | -14.452% |
| 2025-04-25 | 16.36 | 16.40 | 16.30 | 16.36 | +0.123% | 64,437 | -14.609% |
| 2025-04-24 | 16.24 | 16.34 | 16.13 | 16.34 | +0.926% | 64,135 | -14.504% |
| 2025-04-23 | 16.20 | 16.29 | 16.14 | 16.19 | +1.378% | 23,075 | -13.712% |
| 2025-04-22 | 16.06 | 16.16 | 15.97 | 15.97 | +0.300% | 19,481 | -12.523% |
| 2025-04-21 | 16.01 | 16.05 | 15.90 | 15.92 | -0.796% | 43,278 | -12.261% |
| 2025-04-17 | 16.04 | 16.14 | 15.90 | 16.05 | +0.564% | 49,326 | -12.960% |
| 2025-04-16 | 15.88 | 16.03 | 15.81 | 15.96 | +0.504% | 34,197 | -12.469% |
| 2025-04-15 | 15.85 | 15.99 | 15.83 | 15.88 | -0.126% | 38,074 | -12.028% |
| 2025-04-14 | 15.93 | 16.00 | 15.82 | 15.90 | 0.000% | 46,744 | -12.138% |