PSA/PR
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.00% Cumulative Preferred Share of Beneficial Interest, Series R
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.02USD0.000%(0.00)9,256
After-hoursOct 2, 2026 4:10:30 PM EDT
14.02USD-0.214%(-0.03)
PSA/PR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.16 | 14.28 | 14.02 | 14.02 | -0.787% | 82,195 | 0.000% |
| 2026-10-01 | 14.00 | 14.14 | 13.67 | 14.13 | +0.578% | 75,136 | -0.787% |
| 2026-09-30 | 13.94 | 14.08 | 13.67 | 14.05 | +1.591% | 182,640 | -0.214% |
| 2026-09-29 | 14.07 | 14.08 | 13.82 | 13.83 | -1.320% | 48,395 | +1.374% |
| 2026-09-28 | 14.05 | 14.16 | 13.93 | 14.02 | -0.744% | 32,906 | +0.036% |
| 2026-09-25 | 14.18 | 14.23 | 14.10 | 14.12 | -0.704% | 30,760 | -0.708% |
| 2026-09-24 | 14.07 | 14.23 | 14.07 | 14.22 | +0.424% | 29,253 | -1.407% |
| 2026-09-23 | 14.28 | 14.28 | 14.06 | 14.16 | -1.186% | 42,409 | -0.989% |
| 2026-09-22 | 14.35 | 14.49 | 14.29 | 14.33 | -0.486% | 96,000 | -2.163% |
| 2026-09-21 | 14.32 | 14.51 | 14.31 | 14.40 | +0.629% | 59,661 | -2.639% |
| 2026-09-18 | 14.37 | 14.68 | 14.27 | 14.31 | -0.279% | 50,291 | -2.027% |
| 2026-09-17 | 14.27 | 14.48 | 14.24 | 14.35 | +1.342% | 79,776 | -2.300% |
| 2026-09-16 | 14.18 | 14.31 | 14.11 | 14.16 | -0.141% | 147,300 | -0.989% |
| 2026-09-15 | 14.43 | 14.43 | 13.87 | 14.18 | -2.877% | 177,248 | -1.128% |
| 2026-09-14 | 14.55 | 14.70 | 14.55 | 14.60 | +0.344% | 58,433 | -3.973% |
| 2026-09-11 | 14.64 | 14.80 | 14.52 | 14.55 | -0.411% | 36,701 | -3.643% |
| 2026-09-10 | 14.66 | 14.86 | 14.60 | 14.61 | -0.341% | 86,102 | -4.038% |
| 2026-09-09 | 14.77 | 14.81 | 14.61 | 14.66 | -0.408% | 63,534 | -4.366% |
| 2026-09-08 | 14.69 | 14.73 | 14.62 | 14.72 | +0.822% | 28,932 | -4.755% |
| 2026-09-04 | 14.65 | 14.77 | 14.56 | 14.60 | -0.342% | 32,737 | -3.973% |
| 2026-09-03 | 14.77 | 14.85 | 14.62 | 14.65 | -0.204% | 21,586 | -4.301% |
| 2026-09-02 | 14.78 | 14.78 | 14.65 | 14.68 | -0.136% | 56,191 | -4.496% |
| 2026-09-01 | 14.91 | 14.91 | 14.70 | 14.70 | -1.143% | 38,171 | -4.626% |
| 2026-08-31 | 14.95 | 14.95 | 14.76 | 14.87 | -0.402% | 28,682 | -5.716% |
| 2026-08-28 | 15.05 | 15.05 | 14.83 | 14.93 | -0.599% | 19,239 | -6.095% |
| 2026-08-27 | 14.95 | 15.04 | 14.95 | 15.02 | +0.468% | 23,613 | -6.658% |
| 2026-08-26 | 14.97 | 15.02 | 14.95 | 14.95 | -0.200% | 36,613 | -6.221% |
| 2026-08-25 | 15.04 | 15.05 | 14.93 | 14.98 | +0.201% | 107,485 | -6.409% |
| 2026-08-24 | 14.86 | 14.97 | 14.86 | 14.95 | +1.150% | 41,155 | -6.221% |
| 2026-08-21 | 14.92 | 14.92 | 14.75 | 14.78 | -1.071% | 98,759 | -5.142% |
| 2026-08-20 | 15.00 | 15.06 | 14.92 | 14.94 | -0.334% | 50,992 | -6.158% |
| 2026-08-19 | 14.96 | 15.04 | 14.84 | 14.99 | +0.604% | 33,442 | -6.471% |
| 2026-08-18 | 15.08 | 15.11 | 14.88 | 14.90 | -1.455% | 44,609 | -5.906% |
| 2026-08-17 | 15.21 | 15.22 | 15.10 | 15.12 | -0.461% | 22,909 | -7.275% |
| 2026-08-14 | 15.27 | 15.27 | 15.19 | 15.19 | -0.197% | 12,221 | -7.702% |
| 2026-08-13 | 15.27 | 15.32 | 15.20 | 15.22 | -0.131% | 13,410 | -7.884% |
| 2026-08-12 | 15.19 | 15.24 | 15.16 | 15.24 | +0.329% | 23,626 | -8.005% |
| 2026-08-11 | 15.31 | 15.31 | 15.15 | 15.19 | -0.263% | 15,099 | -7.702% |
| 2026-08-10 | 15.37 | 15.37 | 15.19 | 15.23 | -0.458% | 26,305 | -7.945% |
| 2026-08-07 | 15.30 | 15.34 | 15.18 | 15.30 | +0.262% | 21,468 | -8.366% |
| 2026-08-06 | 15.31 | 15.35 | 15.26 | 15.26 | -0.716% | 14,359 | -8.126% |
| 2026-08-05 | 15.47 | 15.47 | 15.33 | 15.37 | -0.260% | 23,015 | -8.783% |
| 2026-08-04 | 15.50 | 15.54 | 15.41 | 15.41 | -0.219% | 36,432 | -9.020% |
| 2026-08-03 | 15.50 | 15.50 | 15.36 | 15.44 | +0.284% | 26,138 | -9.219% |
| 2026-07-31 | 15.33 | 15.40 | 15.26 | 15.40 | +0.654% | 67,698 | -8.961% |
| 2026-07-30 | 15.30 | 15.36 | 15.21 | 15.30 | +0.328% | 23,630 | -8.366% |
| 2026-07-29 | 15.31 | 15.31 | 15.19 | 15.25 | -0.131% | 15,085 | -8.066% |
| 2026-07-28 | 15.26 | 15.32 | 15.23 | 15.27 | +0.131% | 11,908 | -8.186% |
| 2026-07-27 | 15.30 | 15.32 | 15.21 | 15.25 | +0.197% | 14,559 | -8.066% |
| 2026-07-24 | 15.16 | 15.26 | 15.16 | 15.22 | +0.241% | 47,254 | -7.884% |
| 2026-07-23 | 15.21 | 15.27 | 15.17 | 15.18 | -0.762% | 15,726 | -7.662% |
| 2026-07-22 | 15.36 | 15.38 | 15.26 | 15.30 | -0.520% | 31,757 | -8.366% |
| 2026-07-21 | 15.34 | 15.38 | 15.30 | 15.38 | +0.065% | 14,231 | -8.843% |
| 2026-07-20 | 15.33 | 15.51 | 15.33 | 15.37 | -0.260% | 25,384 | -8.783% |
| 2026-07-17 | 15.36 | 15.41 | 15.28 | 15.41 | +0.261% | 17,239 | -9.020% |
| 2026-07-16 | 15.26 | 15.39 | 15.26 | 15.37 | +0.195% | 60,668 | -8.783% |
| 2026-07-15 | 15.29 | 15.38 | 15.29 | 15.34 | -0.018% | 26,349 | -8.605% |
| 2026-07-14 | 15.34 | 15.38 | 15.29 | 15.34 | -0.242% | 27,145 | -8.622% |
| 2026-07-13 | 15.50 | 15.50 | 15.29 | 15.38 | -0.710% | 23,267 | -8.843% |
| 2026-07-10 | 15.45 | 15.53 | 15.39 | 15.49 | +0.065% | 26,883 | -9.490% |
| 2026-07-09 | 15.46 | 15.53 | 15.45 | 15.48 | 0.000% | 25,189 | -9.432% |
| 2026-07-08 | 15.61 | 15.61 | 15.45 | 15.48 | -0.578% | 27,671 | -9.432% |
| 2026-07-07 | 15.55 | 15.59 | 15.49 | 15.57 | -0.064% | 21,893 | -9.955% |
| 2026-07-06 | 15.49 | 15.59 | 15.49 | 15.58 | +0.711% | 17,393 | -10.013% |
| 2026-07-02 | 15.39 | 15.52 | 15.37 | 15.47 | +0.324% | 43,209 | -9.373% |
| 2026-07-01 | 15.28 | 15.42 | 15.28 | 15.42 | +0.522% | 30,038 | -9.079% |
| 2026-06-30 | 15.33 | 15.42 | 15.22 | 15.34 | +0.524% | 468,566 | -8.605% |
| 2026-06-29 | 15.22 | 15.34 | 15.22 | 15.26 | +0.263% | 46,127 | -8.126% |
| 2026-06-26 | 15.21 | 15.39 | 15.21 | 15.22 | -0.458% | 33,449 | -7.884% |
| 2026-06-25 | 15.52 | 15.52 | 15.29 | 15.29 | -0.972% | 22,817 | -8.306% |
| 2026-06-24 | 15.39 | 15.45 | 15.27 | 15.44 | +0.260% | 41,594 | -9.197% |
| 2026-06-23 | 15.46 | 15.47 | 15.32 | 15.40 | -0.388% | 27,486 | -8.961% |
| 2026-06-22 | 15.67 | 15.67 | 15.46 | 15.46 | -1.246% | 22,127 | -9.314% |
| 2026-06-18 | 15.63 | 15.70 | 15.63 | 15.65 | +0.160% | 13,192 | -10.444% |
| 2026-06-17 | 15.63 | 15.80 | 15.61 | 15.63 | -0.762% | 42,039 | -10.301% |
| 2026-06-16 | 15.75 | 15.84 | 15.62 | 15.75 | +0.318% | 16,388 | -10.984% |
| 2026-06-15 | 15.67 | 15.70 | 15.61 | 15.70 | -0.633% | 22,831 | -10.701% |
| 2026-06-12 | 15.74 | 15.86 | 15.68 | 15.80 | +0.381% | 17,720 | -11.266% |
| 2026-06-11 | 15.69 | 15.74 | 15.63 | 15.74 | +0.704% | 35,030 | -10.928% |
| 2026-06-10 | 15.66 | 15.66 | 15.61 | 15.63 | -0.179% | 23,142 | -10.301% |
| 2026-06-09 | 15.60 | 15.68 | 15.58 | 15.66 | -0.140% | 28,825 | -10.461% |
| 2026-06-08 | 15.64 | 15.73 | 15.57 | 15.68 | 0.000% | 15,029 | -10.587% |
| 2026-06-05 | 15.68 | 15.68 | 15.58 | 15.68 | -0.127% | 11,075 | -10.587% |
| 2026-06-04 | 15.68 | 15.74 | 15.58 | 15.70 | -0.317% | 10,691 | -10.701% |
| 2026-06-03 | 15.72 | 15.79 | 15.69 | 15.75 | -0.253% | 58,627 | -10.984% |
| 2026-06-02 | 15.65 | 15.79 | 15.63 | 15.79 | +0.509% | 33,038 | -11.210% |
| 2026-06-01 | 15.74 | 15.74 | 15.63 | 15.71 | -0.254% | 40,429 | -10.757% |
| 2026-05-29 | 15.62 | 15.75 | 15.62 | 15.75 | +0.639% | 88,926 | -10.984% |
| 2026-05-28 | 15.62 | 15.65 | 15.59 | 15.65 | +0.321% | 10,020 | -10.415% |
| 2026-05-27 | 15.52 | 15.63 | 15.51 | 15.60 | +0.193% | 62,704 | -10.128% |
| 2026-05-26 | 15.56 | 15.58 | 15.52 | 15.57 | +0.516% | 20,509 | -9.955% |
| 2026-05-22 | 15.45 | 15.49 | 15.40 | 15.49 | +0.324% | 23,506 | -9.490% |
| 2026-05-21 | 15.39 | 15.48 | 15.30 | 15.44 | -0.097% | 35,677 | -9.197% |
| 2026-05-20 | 15.35 | 15.50 | 15.34 | 15.46 | +0.422% | 28,449 | -9.285% |
| 2026-05-19 | 15.42 | 15.55 | 15.36 | 15.39 | -0.896% | 61,604 | -8.902% |
| 2026-05-18 | 15.66 | 15.66 | 15.51 | 15.53 | -0.326% | 13,369 | -9.718% |
| 2026-05-15 | 15.60 | 15.62 | 15.53 | 15.58 | -0.701% | 15,888 | -10.013% |
| 2026-05-14 | 15.71 | 15.71 | 15.67 | 15.69 | -0.078% | 29,502 | -10.644% |
| 2026-05-13 | 15.77 | 15.77 | 15.68 | 15.70 | -0.430% | 17,829 | -10.713% |
| 2026-05-12 | 15.69 | 15.77 | 15.67 | 15.77 | -0.063% | 21,194 | -11.097% |
| 2026-05-11 | 15.78 | 15.78 | 15.68 | 15.78 | 0.000% | 30,895 | -11.153% |
| 2026-05-08 | 15.79 | 15.81 | 15.71 | 15.78 | 0.000% | 30,967 | -11.153% |
| 2026-05-07 | 15.77 | 15.81 | 15.73 | 15.78 | +0.063% | 14,638 | -11.153% |
| 2026-05-06 | 15.79 | 15.89 | 15.77 | 15.77 | -0.127% | 11,052 | -11.097% |
| 2026-05-05 | 15.72 | 15.84 | 15.69 | 15.79 | +0.127% | 22,349 | -11.210% |
| 2026-05-04 | 15.73 | 15.82 | 15.68 | 15.77 | +0.127% | 19,361 | -11.097% |
| 2026-05-01 | 15.71 | 15.82 | 15.71 | 15.75 | +0.127% | 17,687 | -10.984% |
| 2026-04-30 | 15.71 | 15.74 | 15.64 | 15.73 | +0.575% | 33,362 | -10.871% |
| 2026-04-29 | 15.81 | 15.81 | 15.64 | 15.64 | -1.075% | 26,410 | -10.358% |
| 2026-04-28 | 15.90 | 15.90 | 15.73 | 15.81 | -0.566% | 14,273 | -11.322% |
| 2026-04-27 | 15.97 | 15.97 | 15.82 | 15.90 | -0.438% | 56,704 | -11.824% |
| 2026-04-24 | 15.97 | 16.00 | 15.89 | 15.97 | +0.377% | 24,366 | -12.210% |
| 2026-04-23 | 15.95 | 16.01 | 15.84 | 15.91 | -0.251% | 13,979 | -11.879% |
| 2026-04-22 | 15.94 | 15.95 | 15.76 | 15.95 | +0.378% | 10,527 | -12.100% |
| 2026-04-21 | 15.86 | 15.92 | 15.72 | 15.89 | +0.379% | 19,964 | -11.768% |
| 2026-04-20 | 15.80 | 15.93 | 15.80 | 15.83 | -0.315% | 17,219 | -11.434% |
| 2026-04-17 | 15.90 | 15.93 | 15.86 | 15.88 | +0.316% | 20,460 | -11.713% |
| 2026-04-16 | 15.90 | 15.90 | 15.79 | 15.83 | -0.252% | 7,120 | -11.434% |
| 2026-04-15 | 15.80 | 15.94 | 15.75 | 15.87 | +0.063% | 10,014 | -11.657% |
| 2026-04-14 | 15.87 | 15.95 | 15.76 | 15.86 | +0.126% | 43,350 | -11.602% |
| 2026-04-13 | 15.67 | 15.84 | 15.60 | 15.84 | +1.085% | 23,084 | -11.490% |
| 2026-04-10 | 15.62 | 15.71 | 15.61 | 15.67 | +0.064% | 24,691 | -10.530% |
| 2026-04-09 | 15.58 | 15.70 | 15.54 | 15.66 | +0.192% | 9,860 | -10.473% |
| 2026-04-08 | 15.64 | 15.86 | 15.54 | 15.63 | +0.839% | 15,944 | -10.301% |
| 2026-04-07 | 15.38 | 15.55 | 15.33 | 15.50 | +0.324% | 56,276 | -9.548% |
| 2026-04-06 | 15.40 | 15.48 | 15.36 | 15.45 | +0.586% | 31,471 | -9.256% |
| 2026-04-02 | 15.28 | 15.39 | 15.20 | 15.36 | +0.425% | 27,764 | -8.724% |
| 2026-04-01 | 15.24 | 15.42 | 15.23 | 15.29 | +0.427% | 31,273 | -8.336% |
| 2026-03-31 | 15.44 | 15.44 | 15.20 | 15.23 | -0.782% | 173,213 | -7.945% |
| 2026-03-30 | 15.43 | 15.54 | 15.25 | 15.35 | -0.518% | 40,958 | -8.664% |
| 2026-03-27 | 15.53 | 15.53 | 15.35 | 15.43 | -0.323% | 36,106 | -9.138% |
| 2026-03-26 | 15.60 | 15.61 | 15.41 | 15.48 | -0.706% | 46,762 | -9.432% |
| 2026-03-25 | 15.53 | 15.70 | 15.53 | 15.59 | +0.841% | 38,202 | -10.071% |
| 2026-03-24 | 15.36 | 15.60 | 15.36 | 15.46 | -0.176% | 25,809 | -9.314% |
| 2026-03-23 | 15.41 | 15.67 | 15.41 | 15.49 | +0.111% | 16,251 | -9.474% |
| 2026-03-20 | 15.52 | 15.60 | 15.38 | 15.47 | -1.024% | 32,375 | -9.373% |
| 2026-03-19 | 15.60 | 15.72 | 15.60 | 15.63 | -0.509% | 22,373 | -10.301% |
| 2026-03-18 | 15.77 | 15.94 | 15.69 | 15.71 | -0.695% | 26,065 | -10.757% |
| 2026-03-17 | 15.71 | 15.96 | 15.69 | 15.82 | +0.253% | 30,459 | -11.378% |
| 2026-03-16 | 15.71 | 15.86 | 15.69 | 15.78 | -0.504% | 48,840 | -11.153% |
| 2026-03-13 | 16.02 | 16.11 | 15.81 | 15.86 | -0.999% | 23,573 | -11.602% |
| 2026-03-12 | 16.09 | 16.12 | 15.96 | 16.02 | -0.435% | 72,971 | -12.484% |
| 2026-03-11 | 16.19 | 16.19 | 16.07 | 16.09 | -0.318% | 40,251 | -12.865% |
| 2026-03-10 | 16.17 | 16.19 | 16.07 | 16.14 | +0.132% | 27,367 | -13.142% |
| 2026-03-09 | 16.19 | 16.19 | 16.01 | 16.12 | -0.309% | 16,577 | -13.027% |
| 2026-03-06 | 16.22 | 16.23 | 16.13 | 16.17 | -0.370% | 9,278 | -13.296% |
| 2026-03-05 | 16.24 | 16.28 | 16.17 | 16.23 | -0.185% | 17,276 | -13.617% |
| 2026-03-04 | 16.20 | 16.30 | 16.09 | 16.26 | +0.681% | 40,715 | -13.776% |
| 2026-03-03 | 16.09 | 16.20 | 15.96 | 16.15 | -0.432% | 37,701 | -13.189% |
| 2026-03-02 | 16.00 | 16.22 | 16.00 | 16.22 | +0.933% | 55,972 | -13.564% |
| 2026-02-27 | 16.28 | 16.36 | 16.03 | 16.07 | -1.351% | 170,055 | -12.757% |
| 2026-02-26 | 16.27 | 16.35 | 16.26 | 16.29 | -0.061% | 32,490 | -13.935% |
| 2026-02-25 | 16.39 | 16.39 | 16.28 | 16.30 | -0.214% | 9,823 | -13.988% |
| 2026-02-24 | 16.33 | 16.37 | 16.32 | 16.34 | -0.336% | 10,359 | -14.172% |
| 2026-02-23 | 16.42 | 16.42 | 16.33 | 16.39 | -0.061% | 7,352 | -14.460% |
| 2026-02-20 | 16.28 | 16.45 | 16.26 | 16.40 | +0.244% | 24,357 | -14.512% |
| 2026-02-19 | 16.33 | 16.36 | 16.25 | 16.36 | +0.307% | 66,609 | -14.303% |
| 2026-02-18 | 16.33 | 16.44 | 16.26 | 16.31 | -0.367% | 21,011 | -14.040% |
| 2026-02-17 | 16.28 | 16.37 | 16.25 | 16.37 | +0.738% | 21,737 | -14.356% |
| 2026-02-13 | 16.19 | 16.29 | 16.16 | 16.25 | +0.433% | 25,789 | -13.723% |
| 2026-02-12 | 16.15 | 16.20 | 16.14 | 16.18 | +0.186% | 25,784 | -13.350% |
| 2026-02-11 | 16.13 | 16.15 | 16.08 | 16.15 | +0.279% | 18,495 | -13.189% |
| 2026-02-10 | 16.09 | 16.18 | 16.07 | 16.11 | +0.124% | 8,865 | -12.946% |
| 2026-02-09 | 16.12 | 16.12 | 16.05 | 16.09 | +0.093% | 20,335 | -12.838% |
| 2026-02-06 | 16.14 | 16.14 | 16.05 | 16.07 | +0.125% | 15,655 | -12.757% |
| 2026-02-05 | 16.15 | 16.15 | 16.02 | 16.05 | -0.496% | 26,733 | -12.648% |
| 2026-02-04 | 16.13 | 16.18 | 16.08 | 16.13 | -0.247% | 18,509 | -13.081% |
| 2026-02-03 | 16.20 | 16.24 | 16.08 | 16.17 | -0.185% | 88,581 | -13.296% |
| 2026-02-02 | 16.23 | 16.25 | 16.15 | 16.20 | -0.185% | 11,732 | -13.457% |
| 2026-01-30 | 16.28 | 16.30 | 16.13 | 16.23 | -0.307% | 66,071 | -13.617% |
| 2026-01-29 | 16.32 | 16.32 | 16.19 | 16.28 | -0.245% | 13,809 | -13.882% |
| 2026-01-28 | 16.35 | 16.37 | 16.24 | 16.32 | -0.183% | 19,516 | -14.093% |
| 2026-01-27 | 16.28 | 16.36 | 16.26 | 16.35 | +0.307% | 10,244 | -14.251% |
| 2026-01-26 | 16.39 | 16.40 | 16.30 | 16.30 | -0.061% | 29,476 | -13.988% |
| 2026-01-23 | 16.27 | 16.35 | 16.22 | 16.31 | -0.184% | 36,341 | -14.040% |
| 2026-01-22 | 16.33 | 16.35 | 16.18 | 16.34 | +0.584% | 52,891 | -14.198% |
| 2026-01-21 | 16.17 | 16.31 | 16.13 | 16.25 | +0.464% | 13,096 | -13.697% |
| 2026-01-20 | 16.12 | 16.18 | 16.04 | 16.17 | -0.554% | 47,883 | -13.296% |
| 2026-01-16 | 16.22 | 16.32 | 16.21 | 16.26 | +0.123% | 30,658 | -13.776% |
| 2026-01-15 | 16.24 | 16.34 | 16.18 | 16.24 | +0.371% | 16,487 | -13.670% |
| 2026-01-14 | 16.18 | 16.25 | 16.18 | 16.18 | -0.369% | 34,761 | -13.350% |
| 2026-01-13 | 16.22 | 16.25 | 16.12 | 16.24 | +0.433% | 22,726 | -13.670% |
| 2026-01-12 | 16.16 | 16.24 | 16.10 | 16.17 | -0.062% | 46,487 | -13.296% |
| 2026-01-09 | 16.22 | 16.24 | 16.14 | 16.18 | +0.248% | 22,053 | -13.350% |
| 2026-01-08 | 16.24 | 16.24 | 16.14 | 16.14 | -0.677% | 25,126 | -13.135% |
| 2026-01-07 | 16.25 | 16.25 | 16.14 | 16.25 | +0.682% | 29,688 | -13.723% |
| 2026-01-06 | 16.23 | 16.23 | 16.06 | 16.14 | -0.616% | 11,935 | -13.135% |
| 2026-01-05 | 16.16 | 16.29 | 16.16 | 16.24 | +0.807% | 92,377 | -13.670% |
| 2026-01-02 | 16.00 | 16.15 | 16.00 | 16.11 | +0.940% | 33,120 | -12.973% |
| 2025-12-31 | 15.96 | 16.00 | 15.94 | 15.96 | 0.000% | 46,738 | -12.155% |
| 2025-12-30 | 16.04 | 16.04 | 15.94 | 15.96 | -0.499% | 39,524 | -12.155% |
| 2025-12-29 | 16.06 | 16.06 | 15.97 | 16.04 | -0.125% | 67,100 | -12.594% |
| 2025-12-26 | 16.08 | 16.09 | 15.98 | 16.06 | -0.124% | 46,211 | -12.702% |
| 2025-12-24 | 16.05 | 16.08 | 15.99 | 16.08 | +0.563% | 33,539 | -12.811% |
| 2025-12-23 | 16.04 | 16.05 | 15.94 | 15.99 | -0.444% | 113,500 | -12.320% |
| 2025-12-22 | 16.10 | 16.10 | 15.93 | 16.06 | +0.008% | 34,538 | -12.709% |
| 2025-12-19 | 16.05 | 16.07 | 15.96 | 16.06 | +0.062% | 110,820 | -12.702% |
| 2025-12-18 | 15.99 | 16.06 | 15.94 | 16.05 | +0.753% | 55,634 | -12.648% |
| 2025-12-17 | 15.98 | 16.01 | 15.93 | 15.93 | -0.438% | 50,026 | -11.990% |
| 2025-12-16 | 15.93 | 16.00 | 15.93 | 16.00 | +0.439% | 32,900 | -12.375% |
| 2025-12-15 | 16.09 | 16.09 | 15.91 | 15.93 | -1.484% | 44,216 | -11.990% |
| 2025-12-12 | 16.22 | 16.31 | 16.16 | 16.17 | -0.858% | 31,390 | -13.296% |
| 2025-12-11 | 16.14 | 16.31 | 16.14 | 16.31 | +0.928% | 54,104 | -14.040% |
| 2025-12-10 | 16.06 | 16.21 | 16.06 | 16.16 | +0.747% | 36,231 | -13.243% |
| 2025-12-09 | 16.06 | 16.20 | 16.04 | 16.04 | -0.248% | 35,391 | -12.595% |
| 2025-12-08 | 16.13 | 16.23 | 16.01 | 16.08 | -0.310% | 54,453 | -12.811% |
| 2025-12-05 | 16.25 | 16.29 | 16.12 | 16.13 | -0.738% | 49,472 | -13.081% |
| 2025-12-04 | 16.23 | 16.35 | 16.23 | 16.25 | -0.307% | 37,291 | -13.723% |
| 2025-12-03 | 16.25 | 16.34 | 16.25 | 16.30 | +0.031% | 37,537 | -13.988% |
| 2025-12-02 | 16.25 | 16.32 | 16.25 | 16.30 | +0.586% | 52,831 | -13.961% |
| 2025-12-01 | 16.25 | 16.30 | 16.20 | 16.20 | -0.062% | 48,302 | -13.457% |
| 2025-11-28 | 16.28 | 16.37 | 16.19 | 16.21 | -0.430% | 53,142 | -13.510% |
| 2025-11-26 | 16.27 | 16.35 | 16.17 | 16.28 | +0.308% | 26,041 | -13.882% |
| 2025-11-25 | 16.15 | 16.25 | 16.15 | 16.23 | +0.433% | 16,207 | -13.617% |
| 2025-11-24 | 16.28 | 16.28 | 16.12 | 16.16 | -0.370% | 22,817 | -13.243% |
| 2025-11-21 | 16.11 | 16.25 | 16.11 | 16.22 | +0.309% | 19,939 | -13.564% |
| 2025-11-20 | 16.17 | 16.28 | 16.11 | 16.17 | +0.124% | 55,305 | -13.296% |
| 2025-11-19 | 16.09 | 16.22 | 16.06 | 16.15 | +0.124% | 58,538 | -13.189% |
| 2025-11-18 | 16.12 | 16.32 | 16.12 | 16.13 | -0.124% | 25,175 | -13.081% |
| 2025-11-17 | 16.45 | 16.45 | 16.08 | 16.15 | -1.704% | 25,961 | -13.189% |
| 2025-11-14 | 16.33 | 16.45 | 16.26 | 16.43 | +0.674% | 29,230 | -14.668% |
| 2025-11-13 | 16.54 | 16.55 | 16.31 | 16.32 | -1.270% | 19,269 | -14.093% |
| 2025-11-12 | 16.72 | 16.75 | 16.41 | 16.53 | -0.542% | 34,824 | -15.185% |
| 2025-11-11 | 16.72 | 16.74 | 16.51 | 16.62 | -0.360% | 31,845 | -15.644% |
| 2025-11-10 | 16.67 | 16.69 | 16.47 | 16.68 | +0.907% | 30,039 | -15.947% |
| 2025-11-07 | 16.55 | 16.58 | 16.40 | 16.53 | +0.182% | 41,208 | -15.185% |
| 2025-11-06 | 16.55 | 16.81 | 16.47 | 16.50 | -0.302% | 31,282 | -15.030% |
| 2025-11-05 | 16.60 | 16.73 | 16.49 | 16.55 | -0.301% | 42,240 | -15.287% |
| 2025-11-04 | 16.50 | 16.68 | 16.47 | 16.60 | -0.060% | 40,373 | -15.542% |
| 2025-11-03 | 16.80 | 16.80 | 16.56 | 16.61 | -0.598% | 33,618 | -15.593% |
| 2025-10-31 | 16.99 | 16.99 | 16.64 | 16.71 | -0.948% | 72,891 | -16.098% |
| 2025-10-30 | 17.15 | 17.15 | 16.84 | 16.87 | -1.518% | 30,162 | -16.894% |
| 2025-10-29 | 17.24 | 17.25 | 17.10 | 17.13 | -0.407% | 16,019 | -18.155% |
| 2025-10-28 | 17.24 | 17.37 | 17.20 | 17.20 | 0.000% | 19,428 | -18.488% |
| 2025-10-27 | 17.31 | 17.37 | 17.20 | 17.20 | +0.116% | 19,496 | -18.488% |
| 2025-10-24 | 17.13 | 17.30 | 17.13 | 17.18 | +0.058% | 14,983 | -18.393% |
| 2025-10-23 | 17.15 | 17.30 | 17.15 | 17.17 | -0.175% | 17,701 | -18.346% |
| 2025-10-22 | 17.18 | 17.26 | 17.13 | 17.20 | +0.001% | 71,212 | -18.489% |
| 2025-10-21 | 17.10 | 17.26 | 17.06 | 17.20 | +0.998% | 91,597 | -18.488% |
| 2025-10-20 | 17.01 | 17.19 | 16.99 | 17.03 | +0.769% | 19,303 | -17.675% |
| 2025-10-17 | 16.93 | 17.07 | 16.88 | 16.90 | -0.295% | 13,769 | -17.041% |
| 2025-10-16 | 16.95 | 17.08 | 16.95 | 16.95 | 0.000% | 13,675 | -17.286% |
| 2025-10-15 | 17.00 | 17.06 | 16.88 | 16.95 | +0.415% | 21,763 | -17.286% |
| 2025-10-14 | 16.90 | 16.94 | 16.82 | 16.88 | +0.119% | 11,293 | -16.943% |
| 2025-10-13 | 16.87 | 16.87 | 16.72 | 16.86 | +0.777% | 6,842 | -16.845% |
| 2025-10-10 | 17.08 | 17.13 | 16.69 | 16.73 | -1.992% | 22,681 | -16.198% |
| 2025-10-09 | 17.17 | 17.17 | 17.04 | 17.07 | -0.582% | 7,769 | -17.868% |
| 2025-10-08 | 17.22 | 17.26 | 17.10 | 17.17 | -0.058% | 26,152 | -18.346% |
| 2025-10-07 | 17.32 | 17.35 | 17.18 | 17.18 | -0.694% | 24,439 | -18.393% |
| 2025-10-06 | 17.33 | 17.37 | 17.24 | 17.30 | -0.403% | 27,088 | -18.960% |
| 2025-10-03 | 17.38 | 17.41 | 17.25 | 17.37 | +0.115% | 8,723 | -19.286% |
| 2025-10-02 | 17.38 | 17.43 | 17.23 | 17.35 | -0.173% | 14,150 | -19.193% |
| 2025-10-01 | 17.13 | 17.38 | 17.10 | 17.38 | +1.816% | 24,723 | -19.333% |
| 2025-09-30 | 17.21 | 17.32 | 17.07 | 17.07 | -0.813% | 161,681 | -17.868% |
| 2025-09-29 | 17.08 | 17.21 | 17.07 | 17.21 | +0.879% | 37,442 | -18.536% |
| 2025-09-26 | 17.00 | 17.12 | 16.98 | 17.06 | +0.530% | 45,385 | -17.819% |
| 2025-09-25 | 16.97 | 17.00 | 16.81 | 16.97 | +0.296% | 70,929 | -17.384% |
| 2025-09-24 | 17.02 | 17.02 | 16.89 | 16.92 | -0.353% | 10,018 | -17.139% |
| 2025-09-23 | 16.98 | 17.02 | 16.93 | 16.98 | -0.294% | 12,688 | -17.432% |
| 2025-09-22 | 17.04 | 17.04 | 16.89 | 17.03 | -0.035% | 12,884 | -17.675% |
| 2025-09-19 | 17.06 | 17.06 | 16.92 | 17.04 | +0.005% | 15,627 | -17.703% |
| 2025-09-18 | 17.09 | 17.09 | 16.85 | 17.04 | -0.380% | 9,812 | -17.699% |
| 2025-09-17 | 17.00 | 17.11 | 16.93 | 17.10 | +0.411% | 22,700 | -18.012% |
| 2025-09-16 | 17.02 | 17.04 | 16.91 | 17.03 | +0.235% | 28,649 | -17.675% |
| 2025-09-15 | 17.03 | 17.07 | 16.90 | 16.99 | -1.278% | 26,809 | -17.481% |
| 2025-09-12 | 17.09 | 17.21 | 17.00 | 17.21 | +0.761% | 24,197 | -18.536% |
| 2025-09-11 | 16.96 | 17.10 | 16.96 | 17.08 | +1.245% | 13,825 | -17.916% |
| 2025-09-10 | 16.85 | 17.01 | 16.68 | 16.87 | +0.597% | 102,283 | -16.894% |
| 2025-09-09 | 16.79 | 16.79 | 16.61 | 16.77 | -0.060% | 24,799 | -16.398% |
| 2025-09-08 | 16.68 | 16.79 | 16.66 | 16.78 | +1.023% | 41,231 | -16.448% |
| 2025-09-05 | 16.44 | 16.62 | 16.40 | 16.61 | +1.715% | 35,996 | -15.593% |
| 2025-09-04 | 16.28 | 16.34 | 16.25 | 16.33 | +0.678% | 23,734 | -14.146% |
| 2025-09-03 | 16.23 | 16.28 | 16.20 | 16.22 | +0.433% | 14,947 | -13.564% |
| 2025-09-02 | 16.13 | 16.25 | 16.08 | 16.15 | +0.124% | 28,416 | -13.189% |
| 2025-08-29 | 16.31 | 16.32 | 16.10 | 16.13 | -0.555% | 115,408 | -13.081% |
| 2025-08-28 | 16.33 | 16.38 | 16.18 | 16.22 | -0.674% | 84,173 | -13.564% |
| 2025-08-27 | 16.43 | 16.43 | 16.30 | 16.33 | -0.609% | 24,924 | -14.146% |
| 2025-08-26 | 16.36 | 16.45 | 16.26 | 16.43 | +0.183% | 44,329 | -14.668% |
| 2025-08-25 | 16.55 | 16.56 | 16.37 | 16.40 | -0.304% | 14,325 | -14.512% |
| 2025-08-22 | 16.32 | 16.53 | 16.32 | 16.45 | +1.044% | 27,884 | -14.772% |
| 2025-08-21 | 16.43 | 16.46 | 16.28 | 16.28 | -0.732% | 22,359 | -13.882% |
| 2025-08-20 | 16.47 | 16.47 | 16.35 | 16.40 | -0.243% | 10,872 | -14.512% |
| 2025-08-19 | 16.36 | 16.46 | 16.29 | 16.44 | +0.489% | 33,420 | -14.720% |
| 2025-08-18 | 16.28 | 16.37 | 16.28 | 16.36 | +0.430% | 17,592 | -14.303% |
| 2025-08-15 | 16.36 | 16.36 | 16.27 | 16.29 | -0.043% | 14,902 | -13.934% |
| 2025-08-14 | 16.29 | 16.33 | 16.20 | 16.30 | -0.264% | 34,323 | -13.971% |
| 2025-08-13 | 16.42 | 16.44 | 16.30 | 16.34 | -0.122% | 25,032 | -14.198% |
| 2025-08-12 | 16.33 | 16.37 | 16.24 | 16.36 | +0.615% | 36,672 | -14.303% |
| 2025-08-11 | 16.30 | 16.33 | 16.19 | 16.26 | +0.123% | 20,637 | -13.776% |
| 2025-08-08 | 16.27 | 16.33 | 16.13 | 16.24 | +0.620% | 22,698 | -13.670% |
| 2025-08-07 | 16.16 | 16.32 | 16.13 | 16.14 | -0.432% | 27,528 | -13.135% |
| 2025-08-06 | 16.28 | 16.37 | 16.15 | 16.21 | -0.491% | 31,250 | -13.510% |
| 2025-08-05 | 16.39 | 16.45 | 16.23 | 16.29 | -0.367% | 12,039 | -13.935% |
| 2025-08-04 | 16.34 | 16.47 | 16.14 | 16.35 | +0.615% | 14,529 | -14.251% |
| 2025-08-01 | 16.30 | 16.30 | 16.10 | 16.25 | -0.429% | 48,621 | -13.723% |
| 2025-07-31 | 16.08 | 16.36 | 16.08 | 16.32 | +2.000% | 172,448 | -14.093% |
| 2025-07-30 | 15.97 | 16.09 | 15.88 | 16.00 | +0.188% | 15,311 | -12.375% |
| 2025-07-29 | 15.89 | 16.00 | 15.89 | 15.97 | +0.567% | 18,547 | -12.210% |
| 2025-07-28 | 15.91 | 15.91 | 15.82 | 15.88 | -0.063% | 17,087 | -11.713% |
| 2025-07-25 | 15.90 | 15.90 | 15.81 | 15.89 | +0.252% | 45,542 | -11.768% |
| 2025-07-24 | 15.84 | 15.92 | 15.76 | 15.85 | +0.253% | 26,236 | -11.546% |
| 2025-07-23 | 15.87 | 15.94 | 15.71 | 15.81 | -0.878% | 38,390 | -11.322% |
| 2025-07-22 | 15.91 | 15.96 | 15.80 | 15.95 | -0.125% | 28,369 | -12.100% |
| 2025-07-21 | 15.96 | 16.09 | 15.86 | 15.97 | +0.063% | 40,495 | -12.210% |
| 2025-07-18 | 16.01 | 16.03 | 15.87 | 15.96 | -0.250% | 27,586 | -12.155% |
| 2025-07-17 | 15.77 | 16.01 | 15.72 | 16.00 | +1.523% | 50,824 | -12.375% |
| 2025-07-16 | 15.83 | 15.95 | 15.71 | 15.76 | -0.442% | 44,304 | -11.041% |
| 2025-07-15 | 16.03 | 16.08 | 15.75 | 15.83 | -1.493% | 66,589 | -11.434% |
| 2025-07-14 | 16.14 | 16.14 | 15.96 | 16.07 | -0.372% | 44,612 | -12.757% |
| 2025-07-11 | 16.18 | 16.19 | 16.01 | 16.13 | -0.371% | 28,830 | -13.081% |
| 2025-07-10 | 16.12 | 16.19 | 16.06 | 16.19 | +0.809% | 20,723 | -13.403% |
| 2025-07-09 | 16.07 | 16.21 | 15.97 | 16.06 | +0.501% | 36,421 | -12.702% |
| 2025-07-08 | 16.00 | 16.01 | 15.87 | 15.98 | +0.125% | 24,802 | -12.265% |
| 2025-07-07 | 16.07 | 16.07 | 15.90 | 15.96 | -0.561% | 39,277 | -12.155% |
| 2025-07-03 | 16.02 | 16.10 | 15.99 | 16.05 | +0.187% | 33,998 | -12.648% |
| 2025-07-02 | 15.85 | 16.04 | 15.77 | 16.02 | +1.392% | 52,724 | -12.484% |
| 2025-07-01 | 15.75 | 15.98 | 15.75 | 15.80 | +0.445% | 29,240 | -11.266% |
| 2025-06-30 | 16.02 | 16.02 | 15.72 | 15.73 | -0.757% | 133,623 | -10.871% |
| 2025-06-27 | 16.01 | 16.01 | 15.85 | 15.85 | -0.876% | 21,750 | -11.546% |
| 2025-06-26 | 15.90 | 15.99 | 15.86 | 15.99 | +0.883% | 23,217 | -12.320% |
| 2025-06-25 | 15.89 | 15.89 | 15.75 | 15.85 | -0.189% | 45,998 | -11.546% |
| 2025-06-24 | 15.70 | 15.88 | 15.67 | 15.88 | +1.211% | 72,732 | -11.713% |
| 2025-06-23 | 15.70 | 15.77 | 15.60 | 15.69 | 0.000% | 16,115 | -10.644% |
| 2025-06-20 | 15.66 | 15.72 | 15.58 | 15.69 | +0.384% | 25,244 | -10.644% |
| 2025-06-18 | 15.62 | 15.68 | 15.57 | 15.63 | +0.321% | 31,296 | -10.301% |
| 2025-06-17 | 15.60 | 15.75 | 15.53 | 15.58 | -0.128% | 37,339 | -10.013% |
| 2025-06-16 | 15.73 | 15.76 | 15.45 | 15.60 | -0.574% | 79,945 | -10.128% |
| 2025-06-13 | 15.69 | 15.75 | 15.57 | 15.69 | -0.381% | 28,122 | -10.644% |
| 2025-06-12 | 15.83 | 15.86 | 15.69 | 15.75 | -1.869% | 45,860 | -10.984% |
| 2025-06-11 | 16.05 | 16.18 | 16.00 | 16.05 | +0.313% | 130,049 | -12.648% |
| 2025-06-10 | 16.03 | 16.03 | 15.95 | 16.00 | +0.188% | 23,864 | -12.375% |
| 2025-06-09 | 15.88 | 16.03 | 15.88 | 15.97 | +0.567% | 27,169 | -12.210% |
| 2025-06-06 | 15.99 | 15.99 | 15.85 | 15.88 | -0.439% | 31,469 | -11.713% |
| 2025-06-05 | 15.95 | 15.98 | 15.90 | 15.95 | +0.378% | 38,330 | -12.100% |
| 2025-06-04 | 15.96 | 16.01 | 15.89 | 15.89 | -0.250% | 265,020 | -11.768% |
| 2025-06-03 | 15.97 | 16.04 | 15.85 | 15.93 | +0.314% | 37,103 | -11.989% |
| 2025-06-02 | 15.97 | 15.97 | 15.84 | 15.88 | -0.376% | 34,900 | -11.713% |
| 2025-05-30 | 15.96 | 15.98 | 15.86 | 15.94 | +0.378% | 97,445 | -12.045% |
| 2025-05-29 | 15.94 | 16.02 | 15.85 | 15.88 | -0.199% | 51,620 | -11.713% |
| 2025-05-28 | 15.95 | 15.98 | 15.90 | 15.91 | -0.490% | 18,802 | -11.889% |
| 2025-05-27 | 16.00 | 16.14 | 15.91 | 15.99 | +0.785% | 17,048 | -12.320% |
| 2025-05-23 | 15.89 | 15.92 | 15.80 | 15.87 | -0.028% | 23,097 | -11.632% |
| 2025-05-22 | 15.83 | 15.99 | 15.80 | 15.87 | +0.443% | 28,824 | -11.657% |
| 2025-05-21 | 16.00 | 16.04 | 15.80 | 15.80 | -1.772% | 63,178 | -11.266% |
| 2025-05-20 | 16.11 | 16.24 | 16.05 | 16.09 | -0.226% | 49,171 | -12.838% |
| 2025-05-19 | 15.93 | 16.15 | 15.93 | 16.12 | +0.134% | 40,624 | -13.035% |
| 2025-05-16 | 16.12 | 16.13 | 16.00 | 16.10 | 0.000% | 38,545 | -12.919% |
| 2025-05-15 | 16.10 | 16.20 | 15.94 | 16.10 | +0.405% | 86,727 | -12.919% |
| 2025-05-14 | 16.20 | 16.24 | 16.04 | 16.04 | -0.727% | 16,640 | -12.566% |
| 2025-05-13 | 16.12 | 16.21 | 16.12 | 16.15 | +0.201% | 13,126 | -13.202% |
| 2025-05-12 | 16.26 | 16.32 | 16.10 | 16.12 | -0.124% | 18,158 | -13.027% |
| 2025-05-09 | 16.22 | 16.23 | 16.10 | 16.14 | -0.062% | 17,752 | -13.135% |
| 2025-05-08 | 16.28 | 16.31 | 16.15 | 16.15 | -0.124% | 23,125 | -13.189% |
| 2025-05-07 | 16.16 | 16.20 | 16.03 | 16.17 | +0.310% | 24,081 | -13.296% |
| 2025-05-06 | 15.99 | 16.12 | 15.92 | 16.12 | +0.876% | 28,255 | -13.027% |
| 2025-05-05 | 16.10 | 16.17 | 15.92 | 15.98 | -0.250% | 30,071 | -12.265% |
| 2025-05-02 | 16.11 | 16.12 | 16.01 | 16.02 | +0.062% | 39,518 | -12.484% |
| 2025-05-01 | 16.17 | 16.18 | 16.00 | 16.01 | -0.989% | 29,137 | -12.430% |
| 2025-04-30 | 16.26 | 16.30 | 16.14 | 16.17 | -1.101% | 20,523 | -13.296% |
| 2025-04-29 | 16.38 | 16.43 | 16.34 | 16.35 | 0.000% | 11,810 | -14.251% |
| 2025-04-28 | 16.42 | 16.47 | 16.33 | 16.35 | -0.426% | 17,545 | -14.251% |
| 2025-04-25 | 16.40 | 16.42 | 16.28 | 16.42 | +0.613% | 22,173 | -14.616% |
| 2025-04-24 | 16.25 | 16.35 | 16.25 | 16.32 | +0.679% | 10,005 | -14.093% |
| 2025-04-23 | 16.23 | 16.41 | 16.19 | 16.21 | +0.934% | 30,665 | -13.510% |
| 2025-04-22 | 16.02 | 16.18 | 15.90 | 16.06 | +0.564% | 17,138 | -12.702% |
| 2025-04-21 | 16.04 | 16.07 | 15.86 | 15.97 | -0.250% | 53,755 | -12.210% |
| 2025-04-17 | 16.06 | 16.14 | 15.99 | 16.01 | +0.313% | 26,087 | -12.430% |
| 2025-04-16 | 15.91 | 16.01 | 15.80 | 15.96 | +0.377% | 15,850 | -12.155% |
| 2025-04-15 | 15.99 | 15.99 | 15.86 | 15.90 | +0.063% | 39,925 | -11.824% |
| 2025-04-14 | 15.95 | 16.03 | 15.79 | 15.89 | 0.000% | 42,918 | -11.768% |