PSA/PQ
Public Storage Depositary Shares Each Representing 1/1,000 of a 3.950% Cumulative Preferred Share of Beneficial Interest, Series Q
stockNYSEPreferred Stock
At CloseOct 2, 2026
13.85USD-0.518%(-0.07)39,268
After-hoursOct 2, 2026 4:10:30 PM EDT
13.85USD0.000%(0.00)
PSA/PQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.95 | 14.14 | 13.77 | 13.85 | -0.518% | 39,268 | 0.000% |
| 2026-10-01 | 13.70 | 13.97 | 13.63 | 13.92 | +1.310% | 41,010 | -0.518% |
| 2026-09-30 | 13.77 | 13.97 | 13.65 | 13.74 | +0.586% | 26,189 | +0.785% |
| 2026-09-29 | 13.83 | 13.83 | 13.64 | 13.66 | -1.229% | 47,157 | +1.376% |
| 2026-09-28 | 13.84 | 13.85 | 13.65 | 13.83 | -0.860% | 19,647 | +0.129% |
| 2026-09-25 | 14.14 | 14.14 | 13.88 | 13.95 | -0.994% | 27,794 | -0.732% |
| 2026-09-24 | 13.94 | 14.10 | 13.94 | 14.09 | +0.720% | 17,182 | -1.718% |
| 2026-09-23 | 14.12 | 14.15 | 13.97 | 13.99 | -0.855% | 9,443 | -1.011% |
| 2026-09-22 | 14.14 | 14.20 | 14.05 | 14.11 | -0.557% | 8,175 | -1.857% |
| 2026-09-21 | 14.14 | 14.24 | 14.13 | 14.19 | +0.417% | 21,773 | -2.404% |
| 2026-09-18 | 14.03 | 14.24 | 14.03 | 14.13 | -0.492% | 19,731 | -1.997% |
| 2026-09-17 | 14.10 | 14.23 | 14.10 | 14.20 | +0.996% | 21,908 | -2.480% |
| 2026-09-16 | 13.98 | 14.24 | 13.93 | 14.06 | -0.142% | 77,302 | -1.509% |
| 2026-09-15 | 14.20 | 14.23 | 13.84 | 14.08 | -2.621% | 55,067 | -1.648% |
| 2026-09-14 | 14.46 | 14.49 | 14.40 | 14.46 | +0.201% | 28,306 | -4.226% |
| 2026-09-11 | 14.38 | 14.52 | 14.38 | 14.43 | +0.278% | 10,375 | -4.034% |
| 2026-09-10 | 14.46 | 14.50 | 14.38 | 14.39 | -0.554% | 31,807 | -3.767% |
| 2026-09-09 | 14.51 | 14.53 | 14.46 | 14.47 | -0.204% | 20,362 | -4.300% |
| 2026-09-08 | 14.49 | 14.55 | 14.47 | 14.50 | +0.136% | 12,009 | -4.495% |
| 2026-09-04 | 14.49 | 14.54 | 14.43 | 14.48 | -0.138% | 15,540 | -4.365% |
| 2026-09-03 | 14.53 | 14.56 | 14.45 | 14.50 | -0.344% | 46,542 | -4.497% |
| 2026-09-02 | 14.52 | 14.68 | 14.52 | 14.55 | 0.000% | 23,651 | -4.825% |
| 2026-09-01 | 14.56 | 14.60 | 14.52 | 14.55 | -0.137% | 28,747 | -4.825% |
| 2026-08-31 | 14.67 | 14.67 | 14.54 | 14.57 | -0.817% | 17,741 | -4.956% |
| 2026-08-28 | 14.71 | 14.77 | 14.69 | 14.69 | -0.339% | 1,495 | -5.732% |
| 2026-08-27 | 14.85 | 14.87 | 14.72 | 14.74 | -0.405% | 3,684 | -6.052% |
| 2026-08-26 | 14.84 | 14.84 | 14.73 | 14.80 | 0.000% | 13,371 | -6.433% |
| 2026-08-25 | 14.76 | 14.85 | 14.73 | 14.80 | +0.524% | 20,547 | -6.433% |
| 2026-08-24 | 14.68 | 14.74 | 14.64 | 14.72 | +0.497% | 8,892 | -5.942% |
| 2026-08-21 | 14.76 | 14.77 | 14.65 | 14.65 | -0.880% | 24,794 | -5.475% |
| 2026-08-20 | 14.80 | 14.83 | 14.76 | 14.78 | -0.169% | 13,021 | -6.306% |
| 2026-08-19 | 14.75 | 14.84 | 14.66 | 14.80 | +0.714% | 89,962 | -6.465% |
| 2026-08-18 | 14.86 | 14.88 | 14.67 | 14.70 | -1.309% | 27,234 | -5.797% |
| 2026-08-17 | 15.02 | 15.02 | 14.88 | 14.89 | -0.799% | 14,207 | -7.030% |
| 2026-08-14 | 15.00 | 15.02 | 15.00 | 15.02 | +0.100% | 3,793 | -7.773% |
| 2026-08-13 | 15.00 | 15.06 | 14.99 | 15.00 | +0.067% | 12,980 | -7.681% |
| 2026-08-12 | 15.00 | 15.02 | 14.99 | 14.99 | -0.067% | 11,415 | -7.619% |
| 2026-08-11 | 15.01 | 15.04 | 14.99 | 15.00 | -0.266% | 4,669 | -7.681% |
| 2026-08-10 | 15.11 | 15.11 | 15.04 | 15.04 | -0.463% | 1,795 | -7.926% |
| 2026-08-07 | 15.07 | 15.12 | 15.04 | 15.11 | +0.365% | 16,807 | -8.352% |
| 2026-08-06 | 15.12 | 15.19 | 15.05 | 15.05 | -0.693% | 5,987 | -8.018% |
| 2026-08-05 | 15.14 | 15.19 | 15.14 | 15.16 | -0.066% | 7,221 | -8.655% |
| 2026-08-04 | 15.17 | 15.22 | 15.13 | 15.17 | -0.197% | 20,527 | -8.715% |
| 2026-08-03 | 15.13 | 15.21 | 15.12 | 15.20 | +0.595% | 25,584 | -8.895% |
| 2026-07-31 | 15.08 | 15.20 | 15.08 | 15.11 | -0.264% | 32,656 | -8.353% |
| 2026-07-30 | 15.04 | 15.15 | 15.04 | 15.15 | +0.331% | 6,635 | -8.595% |
| 2026-07-29 | 15.04 | 15.13 | 14.98 | 15.10 | +0.199% | 28,671 | -8.292% |
| 2026-07-28 | 15.04 | 15.10 | 15.01 | 15.07 | +0.133% | 4,009 | -8.109% |
| 2026-07-27 | 15.06 | 15.11 | 15.01 | 15.05 | +0.200% | 7,489 | -7.987% |
| 2026-07-24 | 15.10 | 15.10 | 15.01 | 15.02 | -0.133% | 6,100 | -7.804% |
| 2026-07-23 | 15.06 | 15.06 | 15.01 | 15.04 | -0.529% | 26,156 | -7.926% |
| 2026-07-22 | 15.09 | 15.12 | 15.09 | 15.12 | -0.003% | 1,959 | -8.413% |
| 2026-07-21 | 15.21 | 15.21 | 15.10 | 15.12 | -0.195% | 6,360 | -8.416% |
| 2026-07-20 | 15.17 | 15.21 | 15.13 | 15.15 | -0.263% | 5,738 | -8.595% |
| 2026-07-17 | 15.14 | 15.19 | 15.12 | 15.19 | -0.197% | 7,665 | -8.835% |
| 2026-07-16 | 15.12 | 15.23 | 15.09 | 15.22 | +0.396% | 30,476 | -9.015% |
| 2026-07-15 | 15.11 | 15.22 | 15.10 | 15.16 | +0.198% | 16,312 | -8.655% |
| 2026-07-14 | 15.13 | 15.22 | 15.11 | 15.13 | -0.198% | 11,903 | -8.474% |
| 2026-07-13 | 15.18 | 15.20 | 15.10 | 15.16 | -0.688% | 12,765 | -8.655% |
| 2026-07-10 | 15.26 | 15.29 | 15.20 | 15.27 | -0.294% | 16,123 | -9.283% |
| 2026-07-09 | 15.27 | 15.32 | 15.18 | 15.31 | -0.065% | 15,772 | -9.550% |
| 2026-07-08 | 15.27 | 15.34 | 15.23 | 15.32 | -0.260% | 22,037 | -9.609% |
| 2026-07-07 | 15.25 | 15.37 | 15.25 | 15.36 | +0.294% | 30,043 | -9.844% |
| 2026-07-06 | 15.27 | 15.31 | 15.26 | 15.31 | +0.558% | 41,176 | -9.579% |
| 2026-07-02 | 15.21 | 15.28 | 15.13 | 15.23 | +0.131% | 35,724 | -9.075% |
| 2026-07-01 | 15.11 | 15.27 | 15.11 | 15.21 | -0.197% | 10,451 | -8.955% |
| 2026-06-30 | 15.10 | 15.26 | 15.05 | 15.24 | +0.860% | 77,742 | -9.135% |
| 2026-06-29 | 15.00 | 15.13 | 15.00 | 15.11 | +0.566% | 17,363 | -8.353% |
| 2026-06-26 | 15.04 | 15.06 | 15.00 | 15.03 | -0.332% | 3,576 | -7.834% |
| 2026-06-25 | 15.13 | 15.20 | 15.05 | 15.07 | -0.364% | 21,274 | -8.140% |
| 2026-06-24 | 15.18 | 15.22 | 15.12 | 15.13 | -0.297% | 8,821 | -8.474% |
| 2026-06-23 | 15.13 | 15.26 | 15.13 | 15.18 | -0.164% | 3,861 | -8.745% |
| 2026-06-22 | 15.27 | 15.43 | 15.18 | 15.20 | -0.977% | 6,748 | -8.895% |
| 2026-06-18 | 15.30 | 15.39 | 15.30 | 15.35 | +0.327% | 5,183 | -9.786% |
| 2026-06-17 | 15.29 | 15.44 | 15.29 | 15.30 | -0.326% | 50,658 | -9.491% |
| 2026-06-16 | 15.35 | 15.38 | 15.31 | 15.35 | +0.261% | 31,500 | -9.786% |
| 2026-06-15 | 15.21 | 15.33 | 15.21 | 15.31 | -0.261% | 53,209 | -9.550% |
| 2026-06-12 | 15.30 | 15.40 | 15.30 | 15.35 | -0.130% | 40,344 | -9.786% |
| 2026-06-11 | 15.27 | 15.38 | 15.27 | 15.37 | +0.655% | 5,342 | -9.903% |
| 2026-06-10 | 15.21 | 15.30 | 15.21 | 15.27 | -0.196% | 8,995 | -9.313% |
| 2026-06-09 | 15.19 | 15.30 | 15.19 | 15.30 | +0.196% | 30,594 | -9.491% |
| 2026-06-08 | 15.26 | 15.34 | 15.24 | 15.27 | +0.263% | 4,885 | -9.313% |
| 2026-06-05 | 15.21 | 15.29 | 15.21 | 15.23 | -0.197% | 14,260 | -9.075% |
| 2026-06-04 | 15.26 | 15.26 | 15.26 | 15.26 | -0.424% | 585 | -9.254% |
| 2026-06-03 | 15.28 | 15.37 | 15.23 | 15.32 | -0.293% | 3,085 | -9.638% |
| 2026-06-02 | 15.33 | 15.38 | 15.27 | 15.37 | +0.199% | 14,261 | -9.903% |
| 2026-06-01 | 15.33 | 15.39 | 15.30 | 15.34 | -0.068% | 7,285 | -9.724% |
| 2026-05-29 | 15.40 | 15.45 | 15.35 | 15.35 | -0.389% | 44,575 | -9.786% |
| 2026-05-28 | 15.26 | 15.41 | 15.26 | 15.41 | +0.522% | 13,769 | -10.137% |
| 2026-05-27 | 15.30 | 15.36 | 15.30 | 15.33 | +0.229% | 10,893 | -9.668% |
| 2026-05-26 | 15.25 | 15.31 | 15.25 | 15.29 | +0.460% | 10,121 | -9.461% |
| 2026-05-22 | 15.22 | 15.24 | 15.17 | 15.22 | +0.296% | 15,964 | -9.045% |
| 2026-05-21 | 15.22 | 15.23 | 15.17 | 15.18 | -0.459% | 5,099 | -8.775% |
| 2026-05-20 | 15.12 | 15.29 | 15.12 | 15.25 | +0.727% | 8,017 | -9.194% |
| 2026-05-19 | 15.21 | 15.29 | 15.14 | 15.14 | -0.786% | 19,766 | -8.534% |
| 2026-05-18 | 15.32 | 15.32 | 15.25 | 15.26 | -0.371% | 7,426 | -9.254% |
| 2026-05-15 | 15.33 | 15.35 | 15.28 | 15.32 | -0.862% | 11,754 | -9.590% |
| 2026-05-14 | 15.47 | 15.54 | 15.45 | 15.45 | -0.226% | 5,522 | -10.370% |
| 2026-05-13 | 15.44 | 15.50 | 15.43 | 15.48 | -0.097% | 8,315 | -10.572% |
| 2026-05-12 | 15.47 | 15.55 | 15.45 | 15.50 | -0.129% | 10,060 | -10.659% |
| 2026-05-11 | 15.52 | 15.56 | 15.49 | 15.52 | -0.513% | 11,943 | -10.774% |
| 2026-05-08 | 15.49 | 15.60 | 15.49 | 15.60 | +0.645% | 6,282 | -11.231% |
| 2026-05-07 | 15.53 | 15.53 | 15.48 | 15.50 | -0.064% | 5,885 | -10.659% |
| 2026-05-06 | 15.47 | 15.56 | 15.47 | 15.51 | +0.259% | 6,088 | -10.716% |
| 2026-05-05 | 15.53 | 15.54 | 15.47 | 15.47 | -0.386% | 9,934 | -10.485% |
| 2026-05-04 | 15.51 | 15.53 | 15.45 | 15.53 | +0.032% | 8,171 | -10.831% |
| 2026-05-01 | 15.45 | 15.55 | 15.45 | 15.53 | +0.356% | 19,067 | -10.803% |
| 2026-04-30 | 15.44 | 15.55 | 15.40 | 15.47 | +0.129% | 21,637 | -10.485% |
| 2026-04-29 | 15.56 | 15.56 | 15.45 | 15.45 | -0.707% | 15,638 | -10.370% |
| 2026-04-28 | 15.57 | 15.63 | 15.47 | 15.56 | -0.353% | 17,634 | -11.003% |
| 2026-04-27 | 15.67 | 15.67 | 15.58 | 15.62 | -0.350% | 14,048 | -11.317% |
| 2026-04-24 | 15.55 | 15.69 | 15.55 | 15.67 | +0.707% | 7,028 | -11.628% |
| 2026-04-23 | 15.52 | 15.60 | 15.52 | 15.56 | -0.064% | 3,853 | -11.003% |
| 2026-04-22 | 15.52 | 15.57 | 15.48 | 15.57 | +0.391% | 25,870 | -11.060% |
| 2026-04-21 | 15.52 | 15.56 | 15.42 | 15.51 | -0.359% | 14,521 | -10.712% |
| 2026-04-20 | 15.52 | 15.67 | 15.52 | 15.57 | -0.286% | 6,988 | -11.033% |
| 2026-04-17 | 15.66 | 15.66 | 15.61 | 15.61 | +0.644% | 5,629 | -11.288% |
| 2026-04-16 | 15.54 | 15.56 | 15.51 | 15.51 | -0.193% | 15,110 | -10.716% |
| 2026-04-15 | 15.50 | 15.61 | 15.50 | 15.54 | +0.130% | 4,501 | -10.889% |
| 2026-04-14 | 15.54 | 15.59 | 15.45 | 15.52 | +0.452% | 33,437 | -10.773% |
| 2026-04-13 | 15.38 | 15.45 | 15.36 | 15.45 | +0.455% | 3,629 | -10.370% |
| 2026-04-10 | 15.39 | 15.47 | 15.38 | 15.38 | +0.065% | 3,435 | -9.962% |
| 2026-04-09 | 15.28 | 15.38 | 15.28 | 15.37 | +0.065% | 2,321 | -9.903% |
| 2026-04-08 | 15.33 | 15.48 | 15.30 | 15.36 | +1.186% | 76,108 | -9.844% |
| 2026-04-07 | 15.13 | 15.18 | 15.03 | 15.18 | +0.264% | 14,674 | -8.775% |
| 2026-04-06 | 15.04 | 15.15 | 15.04 | 15.14 | +0.431% | 22,090 | -8.534% |
| 2026-04-02 | 15.04 | 15.12 | 15.00 | 15.07 | +0.100% | 32,303 | -8.140% |
| 2026-04-01 | 14.99 | 15.10 | 14.99 | 15.06 | +0.467% | 27,293 | -8.048% |
| 2026-03-31 | 15.05 | 15.13 | 14.98 | 14.99 | -0.399% | 65,984 | -7.619% |
| 2026-03-30 | 15.14 | 15.26 | 15.05 | 15.05 | -0.594% | 10,643 | -7.987% |
| 2026-03-27 | 15.15 | 15.19 | 15.13 | 15.14 | -0.329% | 11,291 | -8.534% |
| 2026-03-26 | 15.24 | 15.26 | 15.17 | 15.19 | -0.784% | 16,303 | -8.835% |
| 2026-03-25 | 15.35 | 15.35 | 15.30 | 15.31 | +0.262% | 3,762 | -9.550% |
| 2026-03-24 | 15.19 | 15.28 | 15.19 | 15.27 | +0.131% | 2,664 | -9.313% |
| 2026-03-23 | 15.21 | 15.39 | 15.19 | 15.25 | +0.263% | 11,624 | -9.194% |
| 2026-03-20 | 15.30 | 15.32 | 15.21 | 15.21 | -1.105% | 16,150 | -8.955% |
| 2026-03-19 | 15.29 | 15.40 | 15.28 | 15.38 | 0.000% | 16,106 | -9.962% |
| 2026-03-18 | 15.39 | 15.45 | 15.38 | 15.38 | -0.774% | 16,211 | -9.962% |
| 2026-03-17 | 15.35 | 15.55 | 15.35 | 15.50 | +0.324% | 20,409 | -10.659% |
| 2026-03-16 | 15.33 | 15.52 | 15.33 | 15.45 | -0.962% | 42,495 | -10.370% |
| 2026-03-13 | 15.63 | 15.76 | 15.60 | 15.60 | -0.447% | 18,578 | -11.231% |
| 2026-03-12 | 15.75 | 15.78 | 15.64 | 15.67 | -0.527% | 20,863 | -11.628% |
| 2026-03-11 | 15.76 | 15.82 | 15.72 | 15.75 | -0.297% | 9,055 | -12.094% |
| 2026-03-10 | 15.71 | 15.81 | 15.71 | 15.80 | +0.381% | 15,251 | -12.355% |
| 2026-03-09 | 15.81 | 15.81 | 15.64 | 15.74 | -0.159% | 21,859 | -12.021% |
| 2026-03-06 | 15.75 | 15.87 | 15.75 | 15.77 | -0.737% | 14,124 | -12.160% |
| 2026-03-05 | 15.91 | 15.95 | 15.88 | 15.88 | -0.426% | 18,394 | -12.808% |
| 2026-03-04 | 15.86 | 15.95 | 15.82 | 15.95 | +0.400% | 35,037 | -13.179% |
| 2026-03-03 | 15.86 | 15.93 | 15.80 | 15.89 | -0.461% | 14,465 | -12.832% |
| 2026-03-02 | 15.79 | 15.99 | 15.79 | 15.96 | +0.377% | 17,581 | -13.234% |
| 2026-02-27 | 15.91 | 16.00 | 15.87 | 15.90 | -0.625% | 40,644 | -12.906% |
| 2026-02-26 | 15.96 | 16.03 | 15.95 | 16.00 | -0.062% | 16,668 | -13.451% |
| 2026-02-25 | 15.95 | 16.01 | 15.95 | 16.01 | -0.187% | 8,725 | -13.505% |
| 2026-02-24 | 15.97 | 16.04 | 15.92 | 16.04 | +0.313% | 7,830 | -13.666% |
| 2026-02-23 | 16.00 | 16.08 | 15.98 | 15.99 | -0.622% | 7,012 | -13.396% |
| 2026-02-20 | 16.00 | 16.11 | 15.95 | 16.09 | +0.167% | 13,004 | -13.935% |
| 2026-02-19 | 16.05 | 16.09 | 16.05 | 16.06 | -0.167% | 5,970 | -13.791% |
| 2026-02-18 | 16.03 | 16.15 | 16.03 | 16.09 | +0.187% | 6,297 | -13.935% |
| 2026-02-17 | 15.93 | 16.07 | 15.93 | 16.06 | +0.469% | 12,716 | -13.774% |
| 2026-02-13 | 15.90 | 16.00 | 15.90 | 15.98 | +0.519% | 7,788 | -13.369% |
| 2026-02-12 | 15.84 | 15.95 | 15.84 | 15.90 | +0.142% | 7,750 | -12.920% |
| 2026-02-11 | 15.82 | 15.89 | 15.82 | 15.88 | +0.190% | 8,634 | -12.797% |
| 2026-02-10 | 15.76 | 15.88 | 15.76 | 15.85 | -0.190% | 8,093 | -12.631% |
| 2026-02-09 | 15.80 | 15.88 | 15.76 | 15.88 | +0.506% | 18,501 | -12.797% |
| 2026-02-06 | 15.82 | 15.88 | 15.80 | 15.80 | +0.190% | 8,750 | -12.355% |
| 2026-02-05 | 15.86 | 15.87 | 15.77 | 15.77 | -0.630% | 11,637 | -12.188% |
| 2026-02-04 | 15.85 | 15.90 | 15.85 | 15.87 | +0.126% | 6,885 | -12.742% |
| 2026-02-03 | 15.92 | 15.95 | 15.84 | 15.85 | -0.751% | 7,387 | -12.632% |
| 2026-02-02 | 16.06 | 16.06 | 15.92 | 15.97 | -0.031% | 16,424 | -13.288% |
| 2026-01-30 | 15.91 | 16.00 | 15.89 | 15.97 | +0.345% | 11,438 | -13.315% |
| 2026-01-29 | 15.93 | 15.99 | 15.92 | 15.92 | -0.810% | 12,393 | -13.016% |
| 2026-01-28 | 16.00 | 16.06 | 16.00 | 16.05 | -0.124% | 11,284 | -13.720% |
| 2026-01-27 | 16.06 | 16.09 | 16.02 | 16.07 | +0.062% | 17,045 | -13.828% |
| 2026-01-26 | 16.05 | 16.08 | 16.01 | 16.06 | +0.312% | 12,506 | -13.774% |
| 2026-01-23 | 15.98 | 16.05 | 15.98 | 16.01 | +0.063% | 3,811 | -13.505% |
| 2026-01-22 | 15.93 | 16.02 | 15.92 | 16.00 | +0.188% | 15,424 | -13.451% |
| 2026-01-21 | 15.81 | 16.02 | 15.81 | 15.97 | +0.567% | 4,860 | -13.288% |
| 2026-01-20 | 15.90 | 16.03 | 15.81 | 15.88 | -0.936% | 15,347 | -12.797% |
| 2026-01-16 | 16.00 | 16.09 | 16.00 | 16.03 | -0.187% | 5,639 | -13.613% |
| 2026-01-15 | 15.97 | 16.10 | 15.97 | 16.06 | +0.564% | 18,218 | -13.774% |
| 2026-01-14 | 15.88 | 15.98 | 15.82 | 15.97 | +0.380% | 18,704 | -13.288% |
| 2026-01-13 | 15.85 | 15.98 | 15.84 | 15.91 | +0.375% | 15,873 | -12.958% |
| 2026-01-12 | 15.79 | 15.89 | 15.79 | 15.85 | -0.440% | 29,070 | -12.632% |
| 2026-01-09 | 15.89 | 15.93 | 15.83 | 15.92 | -0.125% | 14,140 | -13.016% |
| 2026-01-08 | 15.97 | 15.99 | 15.83 | 15.94 | +0.063% | 9,240 | -13.125% |
| 2026-01-07 | 16.04 | 16.04 | 15.84 | 15.93 | -0.188% | 6,260 | -13.070% |
| 2026-01-06 | 15.84 | 15.96 | 15.83 | 15.96 | -0.063% | 4,342 | -13.234% |
| 2026-01-05 | 15.89 | 16.02 | 15.89 | 15.97 | +0.503% | 4,005 | -13.288% |
| 2026-01-02 | 15.80 | 15.92 | 15.71 | 15.89 | +0.889% | 5,786 | -12.851% |
| 2025-12-31 | 15.68 | 15.75 | 15.68 | 15.75 | +0.382% | 14,733 | -12.077% |
| 2025-12-30 | 15.65 | 15.79 | 15.63 | 15.69 | -0.127% | 25,053 | -11.741% |
| 2025-12-29 | 15.74 | 15.76 | 15.65 | 15.71 | -0.064% | 7,519 | -11.853% |
| 2025-12-26 | 15.71 | 15.72 | 15.65 | 15.72 | +0.255% | 4,168 | -11.909% |
| 2025-12-24 | 15.65 | 15.72 | 15.62 | 15.68 | +0.192% | 12,849 | -11.684% |
| 2025-12-23 | 15.73 | 15.76 | 15.65 | 15.65 | -0.509% | 6,977 | -11.515% |
| 2025-12-22 | 15.73 | 15.80 | 15.73 | 15.73 | 0.000% | 5,854 | -11.965% |
| 2025-12-19 | 15.70 | 15.85 | 15.70 | 15.73 | -0.064% | 7,789 | -11.965% |
| 2025-12-18 | 15.76 | 15.93 | 15.74 | 15.74 | +0.319% | 11,770 | -12.021% |
| 2025-12-17 | 15.75 | 15.96 | 15.68 | 15.69 | -0.759% | 19,592 | -11.741% |
| 2025-12-16 | 15.75 | 15.82 | 15.75 | 15.81 | +0.381% | 5,959 | -12.410% |
| 2025-12-15 | 15.92 | 15.92 | 15.74 | 15.75 | -1.869% | 24,668 | -12.077% |
| 2025-12-12 | 16.10 | 16.23 | 16.05 | 16.05 | -0.527% | 13,184 | -13.720% |
| 2025-12-11 | 15.91 | 16.14 | 15.91 | 16.14 | +0.844% | 17,079 | -14.175% |
| 2025-12-10 | 15.80 | 16.01 | 15.80 | 16.00 | +1.266% | 37,332 | -13.451% |
| 2025-12-09 | 15.78 | 15.94 | 15.78 | 15.80 | -0.095% | 96,146 | -12.355% |
| 2025-12-08 | 15.88 | 15.88 | 15.75 | 15.81 | -0.535% | 27,770 | -12.438% |
| 2025-12-05 | 15.95 | 16.01 | 15.88 | 15.90 | -0.313% | 48,280 | -12.906% |
| 2025-12-04 | 15.98 | 16.01 | 15.95 | 15.95 | -0.561% | 2,581 | -13.179% |
| 2025-12-03 | 15.95 | 16.05 | 15.95 | 16.04 | +0.250% | 14,619 | -13.666% |
| 2025-12-02 | 15.99 | 16.05 | 15.95 | 16.00 | -0.374% | 12,617 | -13.451% |
| 2025-12-01 | 15.99 | 16.06 | 15.99 | 16.06 | -0.124% | 9,948 | -13.774% |
| 2025-11-28 | 16.04 | 16.10 | 16.04 | 16.08 | +0.249% | 4,202 | -13.881% |
| 2025-11-26 | 16.00 | 16.08 | 15.98 | 16.04 | +0.031% | 28,036 | -13.666% |
| 2025-11-25 | 15.94 | 16.11 | 15.94 | 16.04 | +0.596% | 6,260 | -13.640% |
| 2025-11-24 | 15.91 | 16.05 | 15.90 | 15.94 | -0.063% | 7,109 | -13.125% |
| 2025-11-21 | 15.86 | 15.98 | 15.86 | 15.95 | +0.378% | 5,584 | -13.179% |
| 2025-11-20 | 15.93 | 15.98 | 15.84 | 15.89 | +0.126% | 16,421 | -12.851% |
| 2025-11-19 | 15.88 | 15.91 | 15.86 | 15.87 | -0.377% | 7,506 | -12.742% |
| 2025-11-18 | 15.88 | 16.01 | 15.86 | 15.93 | +0.280% | 61,730 | -13.070% |
| 2025-11-17 | 16.09 | 16.13 | 15.89 | 15.89 | -1.210% | 9,637 | -12.827% |
| 2025-11-14 | 16.10 | 16.23 | 16.03 | 16.08 | -0.186% | 3,072 | -13.881% |
| 2025-11-13 | 16.24 | 16.30 | 16.11 | 16.11 | -1.287% | 15,128 | -14.042% |
| 2025-11-12 | 16.38 | 16.45 | 16.32 | 16.32 | -0.971% | 32,123 | -15.148% |
| 2025-11-11 | 16.51 | 16.51 | 16.36 | 16.48 | 0.000% | 6,341 | -15.971% |
| 2025-11-10 | 16.42 | 16.53 | 16.37 | 16.48 | +0.320% | 10,451 | -15.971% |
| 2025-11-07 | 16.38 | 16.43 | 16.38 | 16.43 | -0.439% | 3,512 | -15.703% |
| 2025-11-06 | 16.53 | 16.60 | 16.48 | 16.50 | -0.181% | 5,926 | -16.073% |
| 2025-11-05 | 16.42 | 16.58 | 16.42 | 16.53 | +0.425% | 7,419 | -16.226% |
| 2025-11-04 | 16.65 | 16.65 | 16.40 | 16.46 | -1.259% | 6,508 | -15.869% |
| 2025-11-03 | 16.74 | 16.74 | 16.46 | 16.67 | -0.300% | 10,667 | -16.929% |
| 2025-10-31 | 16.65 | 16.72 | 16.59 | 16.72 | +0.060% | 6,060 | -17.178% |
| 2025-10-30 | 16.74 | 16.87 | 16.71 | 16.71 | -1.417% | 2,329 | -17.128% |
| 2025-10-29 | 17.07 | 17.07 | 16.95 | 16.95 | -0.527% | 1,919 | -18.302% |
| 2025-10-28 | 16.95 | 17.17 | 16.95 | 17.04 | +0.531% | 6,372 | -18.733% |
| 2025-10-27 | 17.10 | 17.10 | 16.95 | 16.95 | -0.001% | 7,648 | -18.301% |
| 2025-10-24 | 17.01 | 17.11 | 16.90 | 16.95 | -0.136% | 1,251 | -18.302% |
| 2025-10-23 | 16.88 | 16.97 | 16.88 | 16.97 | -0.157% | 592 | -18.413% |
| 2025-10-22 | 17.03 | 17.15 | 16.95 | 17.00 | -0.585% | 4,735 | -18.541% |
| 2025-10-21 | 17.00 | 17.14 | 17.00 | 17.10 | +0.352% | 14,250 | -19.018% |
| 2025-10-20 | 16.99 | 17.04 | 16.82 | 17.04 | +0.888% | 2,920 | -18.733% |
| 2025-10-17 | 16.92 | 16.95 | 16.84 | 16.89 | +0.476% | 2,896 | -18.011% |
| 2025-10-16 | 16.89 | 16.93 | 16.79 | 16.81 | -0.237% | 2,018 | -17.621% |
| 2025-10-15 | 16.66 | 17.00 | 16.66 | 16.85 | +0.838% | 3,284 | -17.817% |
| 2025-10-14 | 16.92 | 16.94 | 16.63 | 16.71 | -0.654% | 5,230 | -17.128% |
| 2025-10-13 | 16.97 | 16.97 | 16.82 | 16.82 | +0.658% | 2,742 | -17.670% |
| 2025-10-10 | 17.15 | 17.15 | 16.71 | 16.71 | -1.183% | 7,811 | -17.128% |
| 2025-10-09 | 17.09 | 17.11 | 16.82 | 16.91 | -0.705% | 12,017 | -18.108% |
| 2025-10-08 | 17.15 | 17.16 | 17.03 | 17.03 | -0.700% | 6,543 | -18.685% |
| 2025-10-07 | 17.29 | 17.57 | 17.11 | 17.15 | -1.550% | 14,351 | -19.254% |
| 2025-10-06 | 17.21 | 17.42 | 17.19 | 17.42 | +0.694% | 3,140 | -20.506% |
| 2025-10-03 | 17.19 | 17.30 | 17.19 | 17.30 | +0.640% | 3,042 | -19.954% |
| 2025-10-02 | 17.19 | 17.23 | 17.19 | 17.19 | -0.751% | 2,009 | -19.442% |
| 2025-10-01 | 17.09 | 17.41 | 17.09 | 17.32 | +1.227% | 8,621 | -20.047% |
| 2025-09-30 | 17.17 | 17.42 | 17.00 | 17.11 | -0.812% | 40,557 | -19.065% |
| 2025-09-29 | 17.06 | 17.26 | 17.06 | 17.25 | +0.819% | 13,085 | -19.723% |
| 2025-09-26 | 17.00 | 17.16 | 17.00 | 17.11 | +0.088% | 18,013 | -19.065% |
| 2025-09-25 | 16.97 | 17.15 | 16.88 | 17.09 | +1.090% | 112,784 | -18.994% |
| 2025-09-24 | 16.86 | 16.92 | 16.83 | 16.91 | +0.181% | 34,727 | -18.111% |
| 2025-09-23 | 16.87 | 16.94 | 16.84 | 16.88 | -0.236% | 27,671 | -17.963% |
| 2025-09-22 | 16.83 | 16.99 | 16.83 | 16.92 | -0.059% | 7,616 | -18.157% |
| 2025-09-19 | 16.80 | 16.93 | 16.80 | 16.93 | +0.356% | 38,165 | -18.205% |
| 2025-09-18 | 16.74 | 16.92 | 16.74 | 16.87 | +0.119% | 93,265 | -17.914% |
| 2025-09-17 | 16.70 | 16.89 | 16.66 | 16.85 | +0.898% | 73,837 | -17.817% |
| 2025-09-16 | 16.64 | 16.70 | 16.62 | 16.70 | +0.060% | 15,456 | -17.078% |
| 2025-09-15 | 16.66 | 16.79 | 16.65 | 16.69 | -1.418% | 10,378 | -17.029% |
| 2025-09-12 | 16.72 | 16.97 | 16.70 | 16.93 | +0.834% | 28,188 | -18.205% |
| 2025-09-11 | 16.58 | 16.79 | 16.58 | 16.79 | +1.267% | 22,362 | -17.523% |
| 2025-09-10 | 16.56 | 16.60 | 16.51 | 16.58 | +0.607% | 8,740 | -16.478% |
| 2025-09-09 | 16.45 | 16.48 | 16.26 | 16.48 | +0.182% | 47,777 | -15.971% |
| 2025-09-08 | 16.39 | 16.50 | 16.39 | 16.45 | +0.797% | 22,849 | -15.818% |
| 2025-09-05 | 16.17 | 16.34 | 16.14 | 16.32 | +1.493% | 26,343 | -15.148% |
| 2025-09-04 | 16.02 | 16.10 | 16.00 | 16.08 | +0.437% | 19,704 | -13.881% |
| 2025-09-03 | 16.08 | 16.10 | 15.92 | 16.01 | +0.063% | 17,023 | -13.505% |
| 2025-09-02 | 16.02 | 16.02 | 15.95 | 16.00 | -0.559% | 5,615 | -13.451% |
| 2025-08-29 | 16.08 | 16.09 | 16.04 | 16.09 | -0.062% | 20,951 | -13.935% |
| 2025-08-28 | 16.06 | 16.15 | 16.06 | 16.10 | +0.017% | 5,123 | -13.988% |
| 2025-08-27 | 16.06 | 16.14 | 16.04 | 16.10 | -0.141% | 13,899 | -13.974% |
| 2025-08-26 | 16.25 | 16.25 | 16.11 | 16.12 | -0.861% | 7,833 | -14.095% |
| 2025-08-25 | 16.33 | 16.33 | 16.14 | 16.26 | +0.062% | 13,482 | -14.835% |
| 2025-08-22 | 16.16 | 16.29 | 16.16 | 16.25 | +0.719% | 8,978 | -14.782% |
| 2025-08-21 | 16.20 | 16.20 | 16.13 | 16.13 | -0.407% | 15,603 | -14.169% |
| 2025-08-20 | 16.19 | 16.20 | 16.15 | 16.20 | +0.189% | 5,566 | -14.519% |
| 2025-08-19 | 16.06 | 16.17 | 16.06 | 16.17 | +0.682% | 10,397 | -14.358% |
| 2025-08-18 | 16.16 | 16.16 | 16.06 | 16.06 | -0.248% | 14,326 | -13.774% |
| 2025-08-15 | 16.09 | 16.20 | 16.09 | 16.10 | -0.433% | 18,854 | -13.988% |
| 2025-08-14 | 16.11 | 16.18 | 16.08 | 16.17 | -0.185% | 8,328 | -14.361% |
| 2025-08-13 | 16.15 | 16.20 | 16.15 | 16.20 | +0.621% | 2,254 | -14.519% |
| 2025-08-12 | 16.04 | 16.12 | 16.01 | 16.10 | -0.062% | 5,340 | -13.988% |
| 2025-08-11 | 16.08 | 16.14 | 16.07 | 16.11 | +0.311% | 5,237 | -14.042% |
| 2025-08-08 | 16.01 | 16.13 | 16.01 | 16.06 | -0.053% | 10,626 | -13.774% |
| 2025-08-07 | 16.20 | 16.20 | 16.00 | 16.07 | -0.505% | 25,340 | -13.820% |
| 2025-08-06 | 16.14 | 16.20 | 16.05 | 16.15 | -0.493% | 29,697 | -14.254% |
| 2025-08-05 | 16.18 | 16.23 | 16.09 | 16.23 | +0.433% | 28,055 | -14.677% |
| 2025-08-04 | 15.75 | 16.16 | 15.74 | 16.16 | +1.001% | 19,439 | -14.308% |
| 2025-08-01 | 15.81 | 16.04 | 15.81 | 16.00 | +1.073% | 14,217 | -13.450% |
| 2025-07-31 | 15.76 | 15.95 | 15.76 | 15.83 | +0.764% | 13,519 | -12.521% |
| 2025-07-30 | 15.76 | 15.80 | 15.71 | 15.71 | -0.380% | 6,383 | -11.853% |
| 2025-07-29 | 15.69 | 15.77 | 15.69 | 15.77 | +0.574% | 8,123 | -12.188% |
| 2025-07-28 | 15.59 | 15.68 | 15.59 | 15.68 | +0.192% | 16,308 | -11.684% |
| 2025-07-25 | 15.65 | 15.65 | 15.57 | 15.65 | +0.160% | 8,931 | -11.515% |
| 2025-07-24 | 15.57 | 15.63 | 15.57 | 15.63 | +0.482% | 3,012 | -11.373% |
| 2025-07-23 | 15.64 | 15.66 | 15.52 | 15.55 | -1.144% | 21,405 | -10.946% |
| 2025-07-22 | 15.68 | 15.79 | 15.63 | 15.73 | -0.192% | 12,077 | -11.965% |
| 2025-07-21 | 15.83 | 15.83 | 15.70 | 15.76 | +0.065% | 5,482 | -12.134% |
| 2025-07-18 | 15.73 | 15.82 | 15.71 | 15.75 | +0.191% | 6,328 | -12.077% |
| 2025-07-17 | 15.62 | 15.72 | 15.60 | 15.72 | +1.093% | 12,281 | -11.908% |
| 2025-07-16 | 15.66 | 15.69 | 15.51 | 15.55 | -0.512% | 30,165 | -10.946% |
| 2025-07-15 | 15.80 | 15.80 | 15.63 | 15.63 | -1.139% | 28,344 | -11.402% |
| 2025-07-14 | 15.93 | 15.93 | 15.73 | 15.81 | -0.753% | 11,019 | -12.410% |
| 2025-07-11 | 15.99 | 15.99 | 15.87 | 15.93 | -0.437% | 2,700 | -13.070% |
| 2025-07-10 | 15.90 | 16.05 | 15.90 | 16.00 | +0.431% | 10,066 | -13.450% |
| 2025-07-09 | 15.90 | 15.93 | 15.82 | 15.93 | +0.576% | 6,186 | -13.077% |
| 2025-07-08 | 15.73 | 15.84 | 15.73 | 15.84 | +0.380% | 20,953 | -12.576% |
| 2025-07-07 | 15.95 | 15.97 | 15.75 | 15.78 | -1.252% | 26,062 | -12.244% |
| 2025-07-03 | 15.98 | 16.04 | 15.91 | 15.98 | +0.503% | 9,225 | -13.342% |
| 2025-07-02 | 15.81 | 15.94 | 15.81 | 15.90 | +0.379% | 8,709 | -12.906% |
| 2025-07-01 | 15.70 | 15.85 | 15.61 | 15.84 | +0.892% | 59,750 | -12.576% |
| 2025-06-30 | 15.73 | 15.82 | 15.62 | 15.70 | -0.191% | 15,325 | -11.797% |
| 2025-06-27 | 15.83 | 15.83 | 15.73 | 15.73 | -0.632% | 13,699 | -11.965% |
| 2025-06-26 | 15.70 | 15.84 | 15.66 | 15.83 | +0.957% | 13,546 | -12.521% |
| 2025-06-25 | 15.65 | 15.74 | 15.58 | 15.68 | -0.381% | 13,392 | -11.684% |
| 2025-06-24 | 15.61 | 15.74 | 15.57 | 15.74 | +1.287% | 22,601 | -12.021% |
| 2025-06-23 | 15.45 | 15.56 | 15.45 | 15.54 | +0.193% | 14,740 | -10.889% |
| 2025-06-20 | 15.47 | 15.53 | 15.42 | 15.51 | +0.453% | 5,986 | -10.716% |
| 2025-06-18 | 15.45 | 15.45 | 15.37 | 15.44 | +0.325% | 6,178 | -10.312% |
| 2025-06-17 | 15.63 | 15.63 | 15.30 | 15.39 | -0.710% | 36,297 | -10.020% |
| 2025-06-16 | 15.62 | 15.81 | 15.36 | 15.50 | -0.322% | 29,668 | -10.659% |
| 2025-06-13 | 15.59 | 15.59 | 15.41 | 15.55 | -0.193% | 18,325 | -10.946% |
| 2025-06-12 | 15.71 | 15.71 | 15.50 | 15.58 | -1.641% | 21,727 | -11.117% |
| 2025-06-11 | 15.82 | 15.85 | 15.80 | 15.84 | +0.571% | 28,830 | -12.576% |
| 2025-06-10 | 15.81 | 15.82 | 15.71 | 15.75 | 0.000% | 11,654 | -12.077% |
| 2025-06-09 | 15.69 | 15.77 | 15.67 | 15.75 | +0.382% | 34,625 | -12.077% |
| 2025-06-06 | 15.75 | 15.75 | 15.67 | 15.69 | -0.318% | 7,845 | -11.741% |
| 2025-06-05 | 15.80 | 15.81 | 15.70 | 15.74 | +0.127% | 16,154 | -12.021% |
| 2025-06-04 | 15.65 | 15.75 | 15.65 | 15.72 | +0.512% | 42,019 | -11.909% |
| 2025-06-03 | 15.59 | 15.76 | 15.59 | 15.64 | +0.321% | 14,908 | -11.458% |
| 2025-06-02 | 15.60 | 15.70 | 15.57 | 15.59 | -0.256% | 27,285 | -11.174% |
| 2025-05-30 | 15.65 | 15.71 | 15.61 | 15.63 | -0.382% | 72,813 | -11.402% |
| 2025-05-29 | 15.72 | 15.83 | 15.68 | 15.69 | +0.064% | 1,576 | -11.741% |
| 2025-05-28 | 15.69 | 15.81 | 15.68 | 15.68 | -0.508% | 5,467 | -11.684% |
| 2025-05-27 | 15.70 | 15.81 | 15.66 | 15.76 | +0.639% | 12,844 | -12.133% |
| 2025-05-23 | 15.63 | 15.66 | 15.61 | 15.66 | +0.192% | 6,627 | -11.572% |
| 2025-05-22 | 15.60 | 15.70 | 15.59 | 15.63 | +0.257% | 13,460 | -11.402% |
| 2025-05-21 | 15.73 | 15.80 | 15.57 | 15.59 | -1.640% | 11,595 | -11.174% |
| 2025-05-20 | 15.87 | 15.96 | 15.84 | 15.85 | -0.252% | 13,600 | -12.632% |
| 2025-05-19 | 15.88 | 15.90 | 15.80 | 15.89 | -0.314% | 13,240 | -12.851% |
| 2025-05-16 | 15.90 | 15.94 | 15.80 | 15.94 | +0.378% | 8,758 | -13.125% |
| 2025-05-15 | 15.88 | 15.94 | 15.74 | 15.88 | +0.379% | 14,438 | -12.797% |
| 2025-05-14 | 15.88 | 15.97 | 15.81 | 15.82 | -0.521% | 4,597 | -12.466% |
| 2025-05-13 | 15.88 | 16.00 | 15.88 | 15.90 | -0.108% | 3,692 | -12.922% |
| 2025-05-12 | 16.04 | 16.04 | 15.92 | 15.92 | -0.157% | 6,306 | -13.016% |
| 2025-05-09 | 15.99 | 15.99 | 15.92 | 15.95 | -0.031% | 2,303 | -13.152% |
| 2025-05-08 | 15.93 | 16.03 | 15.85 | 15.95 | +0.416% | 12,796 | -13.179% |
| 2025-05-07 | 15.78 | 15.95 | 15.78 | 15.88 | +0.341% | 6,128 | -12.819% |
| 2025-05-06 | 15.70 | 15.87 | 15.70 | 15.83 | +0.476% | 17,632 | -12.521% |
| 2025-05-05 | 15.80 | 15.91 | 15.76 | 15.76 | -0.285% | 20,466 | -12.105% |
| 2025-05-02 | 15.88 | 15.95 | 15.72 | 15.80 | -0.253% | 38,232 | -12.355% |
| 2025-05-01 | 15.81 | 15.97 | 15.81 | 15.84 | -0.752% | 11,399 | -12.576% |
| 2025-04-30 | 15.90 | 15.98 | 15.90 | 15.96 | -0.437% | 4,332 | -13.234% |
| 2025-04-29 | 16.07 | 16.12 | 16.02 | 16.03 | -0.249% | 2,939 | -13.613% |
| 2025-04-28 | 16.01 | 16.12 | 16.01 | 16.07 | +0.250% | 2,255 | -13.828% |
| 2025-04-25 | 16.10 | 16.15 | 16.00 | 16.03 | -0.125% | 7,810 | -13.613% |
| 2025-04-24 | 16.00 | 16.12 | 16.00 | 16.05 | +0.314% | 35,103 | -13.721% |
| 2025-04-23 | 16.02 | 16.19 | 15.96 | 16.00 | +0.755% | 10,297 | -13.450% |
| 2025-04-22 | 15.76 | 15.90 | 15.76 | 15.88 | +0.734% | 3,955 | -12.797% |
| 2025-04-21 | 15.85 | 15.85 | 15.70 | 15.76 | -0.603% | 21,478 | -12.157% |
| 2025-04-17 | 15.88 | 15.95 | 15.86 | 15.86 | +0.431% | 4,598 | -12.687% |
| 2025-04-16 | 15.76 | 15.85 | 15.76 | 15.79 | -0.051% | 19,085 | -12.311% |
| 2025-04-15 | 15.62 | 15.81 | 15.62 | 15.80 | +1.126% | 26,801 | -12.355% |
| 2025-04-14 | 15.62 | 15.80 | 15.58 | 15.62 | 0.000% | 38,841 | -11.368% |