PSA/PS
Public Storage Depositary Shares Each Representing 1/1,000 of a 4.100% Cumulative Preferred Share of Beneficial Interest, Series S
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.30USD-2.322%(-0.34)10,815
After-hoursOct 2, 2026 4:10:30 PM EDT
14.30USD0.000%(0.00)
PSA/PS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.64 | 14.86 | 14.30 | 14.30 | -2.322% | 67,932 | 0.000% |
| 2026-10-01 | 14.60 | 14.69 | 14.48 | 14.64 | -0.880% | 24,280 | -2.322% |
| 2026-09-30 | 14.50 | 14.77 | 14.26 | 14.77 | +2.641% | 37,353 | -3.182% |
| 2026-09-29 | 14.57 | 14.57 | 14.30 | 14.39 | -0.895% | 15,862 | -0.625% |
| 2026-09-28 | 14.67 | 14.67 | 14.50 | 14.52 | -1.015% | 8,918 | -1.515% |
| 2026-09-25 | 14.65 | 14.77 | 14.52 | 14.67 | +0.403% | 36,300 | -2.515% |
| 2026-09-24 | 14.62 | 14.74 | 14.57 | 14.61 | +0.137% | 20,609 | -2.122% |
| 2026-09-23 | 14.83 | 14.83 | 14.59 | 14.59 | -1.618% | 15,232 | -1.988% |
| 2026-09-22 | 14.76 | 14.99 | 14.76 | 14.83 | +0.474% | 68,614 | -3.574% |
| 2026-09-21 | 14.66 | 14.94 | 14.59 | 14.76 | +0.204% | 57,652 | -3.117% |
| 2026-09-18 | 14.61 | 14.74 | 14.61 | 14.73 | +0.177% | 21,162 | -2.919% |
| 2026-09-17 | 14.67 | 14.79 | 14.67 | 14.70 | +0.540% | 20,850 | -2.748% |
| 2026-09-16 | 14.59 | 14.71 | 14.43 | 14.63 | +0.034% | 61,622 | -2.222% |
| 2026-09-15 | 14.67 | 14.78 | 14.44 | 14.62 | -2.533% | 25,215 | -2.189% |
| 2026-09-14 | 14.91 | 15.05 | 14.91 | 15.00 | +0.806% | 24,139 | -4.667% |
| 2026-09-11 | 15.03 | 15.16 | 14.88 | 14.88 | -0.998% | 18,738 | -3.898% |
| 2026-09-10 | 14.99 | 15.03 | 14.94 | 15.03 | -0.133% | 19,682 | -4.857% |
| 2026-09-09 | 15.13 | 15.17 | 15.05 | 15.05 | -0.791% | 26,352 | -4.983% |
| 2026-09-08 | 15.01 | 15.30 | 15.01 | 15.17 | +1.041% | 17,874 | -5.735% |
| 2026-09-04 | 15.00 | 15.07 | 14.95 | 15.01 | +0.025% | 7,547 | -4.754% |
| 2026-09-03 | 15.13 | 15.20 | 15.01 | 15.01 | -0.596% | 12,533 | -4.730% |
| 2026-09-02 | 15.13 | 15.53 | 15.05 | 15.10 | -0.711% | 4,914 | -5.298% |
| 2026-09-01 | 15.49 | 15.49 | 15.16 | 15.21 | -1.437% | 6,898 | -5.972% |
| 2026-08-31 | 15.35 | 15.49 | 15.19 | 15.43 | +0.065% | 29,954 | -7.323% |
| 2026-08-28 | 15.35 | 15.56 | 15.31 | 15.42 | -0.388% | 11,890 | -7.263% |
| 2026-08-27 | 15.52 | 15.52 | 15.39 | 15.48 | +0.389% | 3,553 | -7.623% |
| 2026-08-26 | 15.33 | 15.59 | 15.30 | 15.42 | +0.130% | 6,851 | -7.263% |
| 2026-08-25 | 15.36 | 15.62 | 15.36 | 15.40 | +0.851% | 26,368 | -7.143% |
| 2026-08-24 | 15.31 | 15.38 | 15.25 | 15.27 | +0.197% | 12,409 | -6.352% |
| 2026-08-21 | 15.45 | 15.45 | 15.24 | 15.24 | -0.910% | 24,606 | -6.168% |
| 2026-08-20 | 15.35 | 15.43 | 15.33 | 15.38 | -0.195% | 6,846 | -7.022% |
| 2026-08-19 | 15.37 | 15.48 | 15.33 | 15.41 | +0.760% | 14,328 | -7.203% |
| 2026-08-18 | 15.50 | 15.56 | 15.28 | 15.29 | -1.331% | 9,500 | -6.497% |
| 2026-08-17 | 15.59 | 15.64 | 15.50 | 15.50 | -0.832% | 13,585 | -7.742% |
| 2026-08-14 | 15.58 | 15.64 | 15.58 | 15.63 | +0.192% | 3,263 | -8.509% |
| 2026-08-13 | 15.65 | 15.72 | 15.58 | 15.60 | -0.065% | 9,095 | -8.333% |
| 2026-08-12 | 15.71 | 15.71 | 15.61 | 15.61 | +0.001% | 14,846 | -8.393% |
| 2026-08-11 | 15.69 | 15.85 | 15.58 | 15.61 | -0.064% | 12,218 | -8.392% |
| 2026-08-10 | 15.65 | 15.66 | 15.61 | 15.62 | -0.383% | 6,909 | -8.451% |
| 2026-08-07 | 15.78 | 15.78 | 15.62 | 15.68 | +0.192% | 9,383 | -8.802% |
| 2026-08-06 | 15.80 | 15.80 | 15.65 | 15.65 | -0.635% | 10,994 | -8.626% |
| 2026-08-05 | 15.88 | 15.88 | 15.74 | 15.75 | -0.316% | 20,016 | -9.206% |
| 2026-08-04 | 15.84 | 15.84 | 15.80 | 15.80 | -0.063% | 9,848 | -9.494% |
| 2026-08-03 | 15.74 | 15.82 | 15.65 | 15.81 | +0.573% | 10,382 | -9.551% |
| 2026-07-31 | 15.70 | 15.73 | 15.61 | 15.72 | +0.482% | 40,097 | -9.033% |
| 2026-07-30 | 15.68 | 15.68 | 15.61 | 15.64 | +0.029% | 9,409 | -8.595% |
| 2026-07-29 | 15.69 | 15.69 | 15.53 | 15.64 | -0.191% | 46,228 | -8.568% |
| 2026-07-28 | 15.63 | 15.71 | 15.63 | 15.67 | +0.288% | 6,015 | -8.743% |
| 2026-07-27 | 15.67 | 15.72 | 15.58 | 15.63 | +0.032% | 12,901 | -8.480% |
| 2026-07-24 | 15.67 | 15.68 | 15.57 | 15.62 | +0.386% | 59,319 | -8.451% |
| 2026-07-23 | 15.57 | 15.68 | 15.55 | 15.56 | -0.639% | 14,139 | -8.098% |
| 2026-07-22 | 15.70 | 15.70 | 15.66 | 15.66 | -0.381% | 8,062 | -8.685% |
| 2026-07-21 | 15.70 | 15.73 | 15.70 | 15.72 | +0.127% | 8,483 | -9.033% |
| 2026-07-20 | 15.81 | 15.81 | 15.69 | 15.70 | +0.191% | 8,812 | -8.917% |
| 2026-07-17 | 15.80 | 15.80 | 15.67 | 15.67 | -0.634% | 3,053 | -8.743% |
| 2026-07-16 | 15.81 | 15.81 | 15.68 | 15.77 | 0.000% | 35,739 | -9.321% |
| 2026-07-15 | 15.72 | 15.82 | 15.72 | 15.77 | -0.127% | 12,175 | -9.321% |
| 2026-07-14 | 15.69 | 15.80 | 15.67 | 15.79 | +0.127% | 31,350 | -9.436% |
| 2026-07-13 | 15.77 | 15.89 | 15.64 | 15.77 | -0.254% | 41,616 | -9.321% |
| 2026-07-10 | 15.95 | 15.95 | 15.79 | 15.81 | -0.690% | 12,806 | -9.551% |
| 2026-07-09 | 16.02 | 16.02 | 15.87 | 15.92 | -0.624% | 13,662 | -10.176% |
| 2026-07-08 | 15.89 | 16.05 | 15.89 | 16.02 | -0.187% | 26,397 | -10.737% |
| 2026-07-07 | 15.89 | 16.09 | 15.89 | 16.05 | +0.375% | 27,670 | -10.903% |
| 2026-07-06 | 15.81 | 15.99 | 15.81 | 15.99 | +0.629% | 4,994 | -10.569% |
| 2026-07-02 | 15.83 | 15.89 | 15.76 | 15.89 | +0.570% | 14,174 | -10.006% |
| 2026-07-01 | 15.64 | 15.80 | 15.64 | 15.80 | +1.023% | 16,966 | -9.494% |
| 2026-06-30 | 15.63 | 15.83 | 15.58 | 15.64 | -0.255% | 170,804 | -8.568% |
| 2026-06-29 | 15.66 | 15.75 | 15.60 | 15.68 | +0.577% | 35,044 | -8.801% |
| 2026-06-26 | 15.66 | 15.68 | 15.59 | 15.59 | -0.447% | 14,483 | -8.275% |
| 2026-06-25 | 15.89 | 15.92 | 15.66 | 15.66 | -0.698% | 21,072 | -8.685% |
| 2026-06-24 | 15.97 | 15.97 | 15.73 | 15.77 | -0.441% | 75,002 | -9.322% |
| 2026-06-23 | 15.85 | 16.03 | 15.82 | 15.84 | -0.126% | 89,601 | -9.722% |
| 2026-06-22 | 16.02 | 16.02 | 15.78 | 15.86 | -0.689% | 17,367 | -9.836% |
| 2026-06-18 | 16.03 | 16.10 | 15.97 | 15.97 | -0.156% | 37,256 | -10.457% |
| 2026-06-17 | 15.96 | 16.04 | 15.96 | 15.99 | +0.157% | 49,529 | -10.597% |
| 2026-06-16 | 15.92 | 15.98 | 15.92 | 15.97 | +0.063% | 19,421 | -10.457% |
| 2026-06-15 | 15.89 | 16.00 | 15.89 | 15.96 | -0.685% | 41,333 | -10.401% |
| 2026-06-12 | 16.07 | 16.07 | 15.96 | 16.07 | +0.375% | 21,426 | -11.014% |
| 2026-06-11 | 15.90 | 16.01 | 15.90 | 16.01 | +0.755% | 8,998 | -10.681% |
| 2026-06-10 | 15.92 | 15.95 | 15.89 | 15.89 | -0.439% | 8,684 | -10.006% |
| 2026-06-09 | 15.95 | 15.98 | 15.90 | 15.96 | +0.283% | 56,956 | -10.401% |
| 2026-06-08 | 15.90 | 15.95 | 15.88 | 15.91 | +0.094% | 22,710 | -10.148% |
| 2026-06-05 | 15.93 | 15.97 | 15.82 | 15.90 | -0.251% | 19,668 | -10.063% |
| 2026-06-04 | 15.89 | 16.00 | 15.88 | 15.94 | -0.057% | 9,238 | -10.289% |
| 2026-06-03 | 15.90 | 15.96 | 15.88 | 15.95 | -0.193% | 29,420 | -10.340% |
| 2026-06-02 | 15.99 | 15.99 | 15.92 | 15.98 | +0.063% | 9,127 | -10.513% |
| 2026-06-01 | 15.90 | 15.97 | 15.90 | 15.97 | +0.440% | 16,409 | -10.457% |
| 2026-05-29 | 15.96 | 16.02 | 15.90 | 15.90 | -0.625% | 40,752 | -10.063% |
| 2026-05-28 | 15.98 | 16.01 | 15.91 | 16.00 | +0.313% | 19,284 | -10.625% |
| 2026-05-27 | 15.96 | 15.99 | 15.92 | 15.95 | +0.314% | 31,024 | -10.345% |
| 2026-05-26 | 15.92 | 15.94 | 15.88 | 15.90 | +0.566% | 12,131 | -10.063% |
| 2026-05-22 | 15.87 | 15.87 | 15.75 | 15.81 | +0.193% | 8,057 | -9.554% |
| 2026-05-21 | 15.78 | 15.84 | 15.71 | 15.78 | -0.379% | 14,414 | -9.379% |
| 2026-05-20 | 15.71 | 15.99 | 15.71 | 15.84 | +0.763% | 66,725 | -9.722% |
| 2026-05-19 | 15.78 | 15.83 | 15.68 | 15.72 | -0.695% | 95,517 | -9.033% |
| 2026-05-18 | 15.99 | 15.99 | 15.83 | 15.83 | -0.565% | 26,393 | -9.665% |
| 2026-05-15 | 15.97 | 16.00 | 15.92 | 15.92 | -0.933% | 22,672 | -10.176% |
| 2026-05-14 | 16.06 | 16.09 | 16.06 | 16.07 | +0.062% | 5,162 | -11.014% |
| 2026-05-13 | 16.07 | 16.10 | 16.04 | 16.06 | -0.310% | 8,098 | -10.959% |
| 2026-05-12 | 16.19 | 16.19 | 16.06 | 16.11 | -0.247% | 9,272 | -11.235% |
| 2026-05-11 | 16.16 | 16.20 | 16.10 | 16.15 | -0.063% | 13,790 | -11.455% |
| 2026-05-08 | 16.12 | 16.19 | 16.08 | 16.16 | +0.186% | 16,321 | -11.510% |
| 2026-05-07 | 16.13 | 16.14 | 16.11 | 16.13 | 0.000% | 4,923 | -11.345% |
| 2026-05-06 | 16.09 | 16.15 | 16.09 | 16.13 | +0.249% | 10,041 | -11.345% |
| 2026-05-05 | 16.09 | 16.15 | 16.09 | 16.09 | -0.439% | 13,250 | -11.125% |
| 2026-05-04 | 16.16 | 16.16 | 16.08 | 16.16 | +0.130% | 6,339 | -11.515% |
| 2026-05-01 | 16.24 | 16.24 | 16.14 | 16.14 | -0.309% | 9,222 | -11.400% |
| 2026-04-30 | 16.04 | 16.19 | 16.04 | 16.19 | +0.622% | 29,809 | -11.674% |
| 2026-04-29 | 16.16 | 16.16 | 16.07 | 16.09 | -0.149% | 5,627 | -11.124% |
| 2026-04-28 | 16.23 | 16.23 | 16.10 | 16.11 | -0.156% | 2,389 | -11.257% |
| 2026-04-27 | 16.32 | 16.32 | 16.14 | 16.14 | -0.866% | 8,077 | -11.395% |
| 2026-04-24 | 16.30 | 16.30 | 16.24 | 16.28 | -0.061% | 16,327 | -12.162% |
| 2026-04-23 | 16.29 | 16.31 | 16.26 | 16.29 | +0.246% | 12,123 | -12.216% |
| 2026-04-22 | 16.20 | 16.28 | 16.15 | 16.25 | +0.806% | 33,711 | -12.000% |
| 2026-04-21 | 16.16 | 16.20 | 16.10 | 16.12 | -0.186% | 12,055 | -11.290% |
| 2026-04-20 | 16.07 | 16.18 | 16.07 | 16.15 | +0.124% | 8,371 | -11.455% |
| 2026-04-17 | 16.13 | 16.20 | 16.13 | 16.13 | +0.373% | 5,016 | -11.345% |
| 2026-04-16 | 16.19 | 16.19 | 16.05 | 16.07 | -0.248% | 22,208 | -11.014% |
| 2026-04-15 | 16.08 | 16.16 | 16.08 | 16.11 | -0.124% | 34,838 | -11.235% |
| 2026-04-14 | 16.15 | 16.22 | 16.05 | 16.13 | +0.436% | 42,688 | -11.345% |
| 2026-04-13 | 15.92 | 16.12 | 15.92 | 16.06 | +0.501% | 7,430 | -10.959% |
| 2026-04-10 | 15.90 | 16.06 | 15.90 | 15.98 | +0.063% | 6,252 | -10.513% |
| 2026-04-09 | 15.85 | 16.03 | 15.85 | 15.97 | +0.694% | 10,991 | -10.457% |
| 2026-04-08 | 15.97 | 16.00 | 15.86 | 15.86 | +0.190% | 17,848 | -9.836% |
| 2026-04-07 | 15.81 | 15.85 | 15.75 | 15.83 | +0.063% | 43,687 | -9.665% |
| 2026-04-06 | 15.76 | 15.82 | 15.72 | 15.82 | +0.636% | 18,763 | -9.608% |
| 2026-04-02 | 15.61 | 15.72 | 15.60 | 15.72 | +0.512% | 14,467 | -9.033% |
| 2026-04-01 | 15.84 | 15.84 | 15.64 | 15.64 | -0.950% | 51,812 | -8.568% |
| 2026-03-31 | 15.72 | 15.88 | 15.63 | 15.79 | +0.991% | 250,666 | -9.436% |
| 2026-03-30 | 15.75 | 15.82 | 15.63 | 15.63 | -0.477% | 14,065 | -8.539% |
| 2026-03-27 | 15.68 | 15.74 | 15.65 | 15.71 | +0.191% | 15,490 | -8.975% |
| 2026-03-26 | 15.85 | 15.92 | 15.67 | 15.68 | -1.073% | 123,938 | -8.801% |
| 2026-03-25 | 15.93 | 15.95 | 15.78 | 15.85 | +0.063% | 17,697 | -9.779% |
| 2026-03-24 | 15.87 | 15.97 | 15.84 | 15.84 | -0.220% | 18,318 | -9.722% |
| 2026-03-23 | 15.97 | 15.98 | 15.85 | 15.88 | +0.189% | 20,941 | -9.921% |
| 2026-03-20 | 15.90 | 15.91 | 15.75 | 15.85 | -0.346% | 46,658 | -9.751% |
| 2026-03-19 | 15.90 | 16.00 | 15.82 | 15.90 | -0.438% | 27,954 | -10.063% |
| 2026-03-18 | 16.12 | 16.12 | 15.92 | 15.97 | -0.684% | 19,311 | -10.457% |
| 2026-03-17 | 16.06 | 16.13 | 16.01 | 16.08 | +0.187% | 26,382 | -11.070% |
| 2026-03-16 | 16.13 | 16.19 | 15.98 | 16.05 | -1.382% | 17,162 | -10.903% |
| 2026-03-13 | 16.40 | 16.40 | 16.20 | 16.27 | -0.337% | 35,070 | -12.135% |
| 2026-03-12 | 16.42 | 16.42 | 16.27 | 16.33 | -0.427% | 20,847 | -12.431% |
| 2026-03-11 | 16.48 | 16.48 | 16.36 | 16.40 | 0.000% | 12,456 | -12.805% |
| 2026-03-10 | 16.41 | 16.44 | 16.35 | 16.40 | 0.000% | 13,448 | -12.805% |
| 2026-03-09 | 16.42 | 16.42 | 16.31 | 16.40 | -0.304% | 17,795 | -12.805% |
| 2026-03-06 | 16.42 | 16.53 | 16.42 | 16.45 | -0.574% | 18,081 | -13.070% |
| 2026-03-05 | 16.57 | 16.58 | 16.50 | 16.55 | -0.211% | 22,561 | -13.569% |
| 2026-03-04 | 16.46 | 16.58 | 16.42 | 16.58 | +0.790% | 17,412 | -13.752% |
| 2026-03-03 | 16.46 | 16.47 | 16.35 | 16.45 | -0.484% | 21,711 | -13.070% |
| 2026-03-02 | 16.39 | 16.53 | 16.39 | 16.53 | +0.609% | 12,170 | -13.491% |
| 2026-02-27 | 16.55 | 16.64 | 16.41 | 16.43 | -1.024% | 83,176 | -12.964% |
| 2026-02-26 | 16.60 | 16.60 | 16.58 | 16.60 | 0.000% | 35,281 | -13.855% |
| 2026-02-25 | 16.68 | 16.70 | 16.59 | 16.60 | -0.180% | 24,143 | -13.855% |
| 2026-02-24 | 16.60 | 16.68 | 16.60 | 16.63 | -0.060% | 10,698 | -14.011% |
| 2026-02-23 | 16.66 | 16.69 | 16.62 | 16.64 | -0.180% | 18,867 | -14.063% |
| 2026-02-20 | 16.70 | 16.76 | 16.65 | 16.67 | -0.180% | 34,193 | -14.217% |
| 2026-02-19 | 16.71 | 16.80 | 16.67 | 16.70 | 0.000% | 18,009 | -14.371% |
| 2026-02-18 | 16.70 | 16.77 | 16.58 | 16.70 | 0.000% | 26,019 | -14.371% |
| 2026-02-17 | 16.58 | 16.74 | 16.48 | 16.70 | +0.906% | 28,861 | -14.371% |
| 2026-02-13 | 16.49 | 16.58 | 16.48 | 16.55 | +0.669% | 8,587 | -13.595% |
| 2026-02-12 | 16.43 | 16.55 | 16.43 | 16.44 | -0.215% | 19,020 | -13.017% |
| 2026-02-11 | 16.43 | 16.48 | 16.32 | 16.48 | +0.162% | 15,523 | -13.204% |
| 2026-02-10 | 16.45 | 16.46 | 16.40 | 16.45 | +0.420% | 24,797 | -13.064% |
| 2026-02-09 | 16.42 | 16.43 | 16.31 | 16.38 | -0.061% | 31,050 | -12.698% |
| 2026-02-06 | 16.39 | 16.47 | 16.22 | 16.39 | -0.061% | 50,591 | -12.752% |
| 2026-02-05 | 16.46 | 16.47 | 16.33 | 16.40 | -0.425% | 14,006 | -12.805% |
| 2026-02-04 | 16.46 | 16.50 | 16.42 | 16.47 | -0.121% | 13,191 | -13.175% |
| 2026-02-03 | 16.57 | 16.58 | 16.45 | 16.49 | -0.182% | 33,119 | -13.281% |
| 2026-02-02 | 16.50 | 16.67 | 16.46 | 16.52 | -0.482% | 24,188 | -13.438% |
| 2026-01-30 | 16.62 | 16.65 | 16.50 | 16.60 | 0.000% | 22,599 | -13.855% |
| 2026-01-29 | 16.60 | 16.68 | 16.56 | 16.60 | -0.240% | 14,954 | -13.855% |
| 2026-01-28 | 16.71 | 16.71 | 16.64 | 16.64 | -0.419% | 33,591 | -14.063% |
| 2026-01-27 | 16.63 | 16.71 | 16.63 | 16.71 | +0.300% | 21,675 | -14.423% |
| 2026-01-26 | 16.65 | 16.72 | 16.61 | 16.66 | +0.271% | 37,987 | -14.166% |
| 2026-01-23 | 16.53 | 16.65 | 16.53 | 16.61 | +0.211% | 28,822 | -13.933% |
| 2026-01-22 | 16.47 | 16.61 | 16.47 | 16.58 | +0.790% | 54,182 | -13.752% |
| 2026-01-21 | 16.48 | 16.56 | 16.45 | 16.45 | -0.061% | 6,300 | -13.070% |
| 2026-01-20 | 16.51 | 16.56 | 16.42 | 16.46 | -0.963% | 22,782 | -13.123% |
| 2026-01-16 | 16.63 | 16.68 | 16.56 | 16.62 | +0.120% | 37,129 | -13.959% |
| 2026-01-15 | 16.62 | 16.66 | 16.56 | 16.60 | +0.292% | 33,437 | -13.855% |
| 2026-01-14 | 16.52 | 16.60 | 16.45 | 16.55 | +0.313% | 16,515 | -13.604% |
| 2026-01-13 | 16.52 | 16.56 | 16.44 | 16.50 | 0.000% | 12,409 | -13.333% |
| 2026-01-12 | 16.46 | 16.51 | 16.42 | 16.50 | +0.182% | 18,907 | -13.333% |
| 2026-01-09 | 16.52 | 16.52 | 16.41 | 16.47 | +0.061% | 15,883 | -13.175% |
| 2026-01-08 | 16.51 | 16.56 | 16.40 | 16.46 | -0.544% | 12,166 | -13.123% |
| 2026-01-07 | 16.55 | 16.59 | 16.41 | 16.55 | +0.486% | 24,679 | -13.595% |
| 2026-01-06 | 16.50 | 16.53 | 16.35 | 16.47 | -0.182% | 17,993 | -13.175% |
| 2026-01-05 | 16.50 | 16.61 | 16.36 | 16.50 | 0.000% | 23,102 | -13.333% |
| 2026-01-02 | 16.30 | 16.50 | 16.30 | 16.50 | +1.476% | 15,215 | -13.333% |
| 2025-12-31 | 16.29 | 16.34 | 16.20 | 16.26 | -0.061% | 56,202 | -12.054% |
| 2025-12-30 | 16.29 | 16.30 | 16.17 | 16.27 | +0.185% | 42,977 | -12.108% |
| 2025-12-29 | 16.32 | 16.32 | 16.18 | 16.24 | -0.551% | 32,838 | -11.946% |
| 2025-12-26 | 16.25 | 16.33 | 16.19 | 16.33 | +0.418% | 25,478 | -12.431% |
| 2025-12-24 | 16.32 | 16.32 | 16.20 | 16.26 | +0.074% | 25,672 | -12.065% |
| 2025-12-23 | 16.27 | 16.35 | 16.21 | 16.25 | -0.611% | 21,443 | -12.000% |
| 2025-12-22 | 16.42 | 16.42 | 16.27 | 16.35 | -0.305% | 60,989 | -12.538% |
| 2025-12-19 | 16.42 | 16.43 | 16.30 | 16.40 | -0.183% | 11,484 | -12.805% |
| 2025-12-18 | 16.39 | 16.45 | 16.36 | 16.43 | +0.428% | 27,241 | -12.964% |
| 2025-12-17 | 16.33 | 16.38 | 16.25 | 16.36 | -0.183% | 54,293 | -12.592% |
| 2025-12-16 | 16.40 | 16.40 | 16.34 | 16.39 | +0.367% | 24,261 | -12.752% |
| 2025-12-15 | 16.50 | 16.50 | 16.31 | 16.33 | -1.686% | 41,234 | -12.431% |
| 2025-12-12 | 16.71 | 16.73 | 16.57 | 16.61 | -0.717% | 31,018 | -13.907% |
| 2025-12-11 | 16.63 | 16.73 | 16.52 | 16.73 | +0.905% | 71,772 | -14.525% |
| 2025-12-10 | 16.45 | 16.63 | 16.41 | 16.58 | +1.036% | 43,663 | -13.752% |
| 2025-12-09 | 16.41 | 16.54 | 16.38 | 16.41 | +0.001% | 178,423 | -12.858% |
| 2025-12-08 | 16.54 | 16.57 | 16.35 | 16.41 | -0.951% | 74,292 | -12.857% |
| 2025-12-05 | 16.59 | 16.59 | 16.51 | 16.57 | +0.045% | 9,785 | -13.686% |
| 2025-12-04 | 16.64 | 16.64 | 16.56 | 16.56 | -0.361% | 29,256 | -13.647% |
| 2025-12-03 | 16.61 | 16.62 | 16.51 | 16.62 | +0.423% | 26,376 | -13.959% |
| 2025-12-02 | 16.52 | 16.59 | 16.52 | 16.55 | -0.121% | 25,603 | -13.595% |
| 2025-12-01 | 16.50 | 16.65 | 16.50 | 16.57 | +0.060% | 16,726 | -13.699% |
| 2025-11-28 | 16.65 | 16.73 | 16.56 | 16.56 | -0.541% | 34,858 | -13.647% |
| 2025-11-26 | 16.60 | 16.74 | 16.49 | 16.65 | -0.240% | 34,356 | -14.114% |
| 2025-11-25 | 16.68 | 16.70 | 16.61 | 16.69 | +0.421% | 12,509 | -14.320% |
| 2025-11-24 | 16.63 | 16.75 | 16.51 | 16.62 | +0.544% | 16,406 | -13.959% |
| 2025-11-21 | 16.47 | 16.59 | 16.47 | 16.53 | -0.422% | 11,080 | -13.491% |
| 2025-11-20 | 16.58 | 16.60 | 16.44 | 16.60 | +0.912% | 10,389 | -13.855% |
| 2025-11-19 | 16.61 | 16.61 | 16.38 | 16.45 | -0.394% | 55,042 | -13.070% |
| 2025-11-18 | 16.68 | 16.68 | 16.52 | 16.52 | -0.508% | 4,737 | -13.412% |
| 2025-11-17 | 16.80 | 16.80 | 16.60 | 16.60 | -1.080% | 9,326 | -13.852% |
| 2025-11-14 | 16.76 | 16.86 | 16.76 | 16.78 | +0.124% | 5,879 | -14.783% |
| 2025-11-13 | 16.92 | 16.92 | 16.67 | 16.76 | -0.711% | 10,308 | -14.678% |
| 2025-11-12 | 17.05 | 17.05 | 16.88 | 16.88 | -0.472% | 20,406 | -15.284% |
| 2025-11-11 | 17.03 | 17.09 | 16.95 | 16.96 | -0.265% | 16,174 | -15.684% |
| 2025-11-10 | 17.09 | 17.12 | 16.93 | 17.00 | +0.443% | 14,390 | -15.907% |
| 2025-11-07 | 17.02 | 17.06 | 16.85 | 16.93 | -0.529% | 7,259 | -15.535% |
| 2025-11-06 | 17.13 | 17.13 | 16.83 | 17.02 | -0.410% | 55,515 | -15.981% |
| 2025-11-05 | 17.08 | 17.09 | 16.95 | 17.09 | +0.589% | 15,614 | -16.325% |
| 2025-11-04 | 17.02 | 17.02 | 16.93 | 16.99 | -0.293% | 4,617 | -15.833% |
| 2025-11-03 | 17.19 | 17.19 | 16.92 | 17.04 | -0.351% | 11,019 | -16.080% |
| 2025-10-31 | 17.21 | 17.23 | 17.05 | 17.10 | -0.495% | 32,733 | -16.374% |
| 2025-10-30 | 17.26 | 17.33 | 17.18 | 17.18 | -0.779% | 12,482 | -16.788% |
| 2025-10-29 | 17.59 | 17.62 | 17.32 | 17.32 | -1.142% | 16,286 | -17.436% |
| 2025-10-28 | 17.63 | 17.63 | 17.52 | 17.52 | 0.000% | 6,508 | -18.379% |
| 2025-10-27 | 17.64 | 17.64 | 17.49 | 17.52 | -0.057% | 8,179 | -18.379% |
| 2025-10-24 | 17.58 | 17.59 | 17.48 | 17.53 | +0.286% | 4,571 | -18.426% |
| 2025-10-23 | 17.55 | 17.62 | 17.40 | 17.48 | -0.228% | 20,786 | -18.192% |
| 2025-10-22 | 17.62 | 17.63 | 17.47 | 17.52 | -0.114% | 9,360 | -18.379% |
| 2025-10-21 | 17.60 | 17.67 | 17.53 | 17.54 | +0.171% | 18,770 | -18.472% |
| 2025-10-20 | 17.55 | 17.57 | 17.46 | 17.51 | +0.459% | 4,854 | -18.332% |
| 2025-10-17 | 17.46 | 17.58 | 17.43 | 17.43 | -0.229% | 10,230 | -17.958% |
| 2025-10-16 | 17.53 | 17.54 | 17.41 | 17.47 | +0.229% | 6,872 | -18.145% |
| 2025-10-15 | 17.50 | 17.50 | 17.33 | 17.43 | +0.230% | 5,600 | -17.958% |
| 2025-10-14 | 17.46 | 17.52 | 17.30 | 17.39 | 0.000% | 7,083 | -17.769% |
| 2025-10-13 | 17.45 | 17.45 | 17.32 | 17.39 | +0.231% | 7,044 | -17.769% |
| 2025-10-10 | 17.62 | 17.70 | 17.30 | 17.35 | -0.857% | 24,286 | -17.579% |
| 2025-10-09 | 17.66 | 17.68 | 17.46 | 17.50 | -0.625% | 10,301 | -18.286% |
| 2025-10-08 | 17.70 | 17.79 | 17.61 | 17.61 | -0.508% | 28,611 | -18.796% |
| 2025-10-07 | 17.78 | 17.78 | 17.66 | 17.70 | -0.450% | 13,167 | -19.209% |
| 2025-10-06 | 17.75 | 17.79 | 17.70 | 17.78 | +0.056% | 9,199 | -19.573% |
| 2025-10-03 | 17.76 | 17.85 | 17.75 | 17.77 | -0.112% | 10,470 | -19.527% |
| 2025-10-02 | 17.81 | 17.93 | 17.78 | 17.79 | -0.280% | 9,248 | -19.618% |
| 2025-10-01 | 17.64 | 17.84 | 17.64 | 17.84 | +1.076% | 16,439 | -19.843% |
| 2025-09-30 | 17.86 | 17.86 | 17.59 | 17.65 | -0.675% | 36,808 | -18.980% |
| 2025-09-29 | 17.70 | 17.84 | 17.57 | 17.77 | +0.537% | 33,055 | -19.527% |
| 2025-09-26 | 17.55 | 17.72 | 17.43 | 17.68 | +0.712% | 54,288 | -19.095% |
| 2025-09-25 | 17.44 | 17.55 | 17.40 | 17.55 | +0.573% | 139,079 | -18.519% |
| 2025-09-24 | 17.54 | 17.54 | 17.45 | 17.45 | -0.513% | 37,808 | -18.052% |
| 2025-09-23 | 17.52 | 17.54 | 17.42 | 17.54 | +0.229% | 72,151 | -18.472% |
| 2025-09-22 | 17.53 | 17.53 | 17.45 | 17.50 | 0.000% | 24,149 | -18.286% |
| 2025-09-19 | 17.50 | 17.50 | 17.40 | 17.50 | 0.000% | 66,349 | -18.286% |
| 2025-09-18 | 17.55 | 17.55 | 17.31 | 17.50 | -0.285% | 56,474 | -18.286% |
| 2025-09-17 | 17.48 | 17.55 | 17.40 | 17.55 | +0.862% | 105,161 | -18.519% |
| 2025-09-16 | 17.44 | 17.44 | 17.36 | 17.40 | -0.057% | 10,481 | -17.816% |
| 2025-09-15 | 17.40 | 17.41 | 17.35 | 17.41 | -1.136% | 5,234 | -17.863% |
| 2025-09-12 | 17.45 | 17.61 | 17.40 | 17.61 | +0.399% | 16,407 | -18.796% |
| 2025-09-11 | 17.30 | 17.55 | 17.30 | 17.54 | +1.622% | 12,139 | -18.472% |
| 2025-09-10 | 17.25 | 17.28 | 17.18 | 17.26 | +0.466% | 13,094 | -17.149% |
| 2025-09-09 | 17.19 | 17.19 | 17.06 | 17.18 | -0.116% | 7,184 | -16.764% |
| 2025-09-08 | 17.06 | 17.21 | 17.05 | 17.20 | +0.939% | 30,869 | -16.860% |
| 2025-09-05 | 16.89 | 17.04 | 16.77 | 17.04 | +1.610% | 41,439 | -16.080% |
| 2025-09-04 | 16.64 | 16.77 | 16.61 | 16.77 | +0.540% | 15,561 | -14.729% |
| 2025-09-03 | 16.65 | 16.68 | 16.52 | 16.68 | +0.482% | 15,675 | -14.269% |
| 2025-09-02 | 16.56 | 16.65 | 16.52 | 16.60 | +0.181% | 4,482 | -13.855% |
| 2025-08-29 | 16.68 | 16.70 | 16.51 | 16.57 | -0.480% | 77,143 | -13.699% |
| 2025-08-28 | 16.78 | 16.78 | 16.65 | 16.65 | -0.419% | 6,103 | -14.114% |
| 2025-08-27 | 16.79 | 16.79 | 16.70 | 16.72 | -0.298% | 20,698 | -14.474% |
| 2025-08-26 | 16.83 | 16.83 | 16.67 | 16.77 | -0.166% | 19,890 | -14.729% |
| 2025-08-25 | 16.92 | 16.92 | 16.80 | 16.80 | -0.663% | 8,134 | -14.870% |
| 2025-08-22 | 16.74 | 16.91 | 16.73 | 16.91 | +1.257% | 19,851 | -15.435% |
| 2025-08-21 | 16.82 | 16.82 | 16.65 | 16.70 | -0.477% | 2,286 | -14.371% |
| 2025-08-20 | 16.76 | 16.79 | 16.71 | 16.78 | +0.119% | 2,885 | -14.779% |
| 2025-08-19 | 16.73 | 16.76 | 16.67 | 16.76 | +0.600% | 16,216 | -14.678% |
| 2025-08-18 | 16.73 | 16.79 | 16.63 | 16.66 | -0.418% | 78,242 | -14.166% |
| 2025-08-15 | 16.77 | 16.83 | 16.73 | 16.73 | -0.236% | 4,691 | -14.525% |
| 2025-08-14 | 16.82 | 16.82 | 16.73 | 16.77 | -0.182% | 47,313 | -14.726% |
| 2025-08-13 | 16.77 | 16.81 | 16.73 | 16.80 | +0.659% | 20,456 | -14.881% |
| 2025-08-12 | 16.71 | 16.71 | 16.58 | 16.69 | +0.300% | 91,400 | -14.320% |
| 2025-08-11 | 16.68 | 16.68 | 16.60 | 16.64 | +0.120% | 21,461 | -14.063% |
| 2025-08-08 | 16.66 | 16.66 | 16.57 | 16.62 | +0.241% | 2,629 | -13.959% |
| 2025-08-07 | 16.70 | 16.73 | 16.56 | 16.58 | -0.361% | 6,424 | -13.752% |
| 2025-08-06 | 16.65 | 16.69 | 16.61 | 16.64 | -0.446% | 11,982 | -14.063% |
| 2025-08-05 | 16.75 | 16.75 | 16.63 | 16.71 | -0.092% | 15,896 | -14.446% |
| 2025-08-04 | 16.72 | 16.77 | 16.56 | 16.73 | +0.844% | 16,388 | -14.525% |
| 2025-08-01 | 16.64 | 16.75 | 16.49 | 16.59 | -0.300% | 22,733 | -13.803% |
| 2025-07-31 | 16.37 | 16.64 | 16.37 | 16.64 | +1.217% | 37,189 | -14.063% |
| 2025-07-30 | 16.40 | 16.44 | 16.26 | 16.44 | +0.428% | 11,345 | -13.017% |
| 2025-07-29 | 16.35 | 16.37 | 16.11 | 16.37 | +0.368% | 6,113 | -12.645% |
| 2025-07-28 | 16.28 | 16.32 | 16.20 | 16.31 | +0.431% | 6,233 | -12.324% |
| 2025-07-25 | 16.31 | 16.31 | 16.18 | 16.24 | +0.309% | 10,088 | -11.946% |
| 2025-07-24 | 16.18 | 16.19 | 16.11 | 16.19 | +0.062% | 9,825 | -11.674% |
| 2025-07-23 | 16.16 | 16.27 | 16.16 | 16.18 | -0.492% | 8,936 | -11.619% |
| 2025-07-22 | 16.30 | 16.30 | 16.15 | 16.26 | -0.245% | 23,299 | -12.054% |
| 2025-07-21 | 16.30 | 16.39 | 16.22 | 16.30 | +0.184% | 22,360 | -12.270% |
| 2025-07-18 | 16.27 | 16.31 | 16.22 | 16.27 | 0.000% | 7,407 | -12.108% |
| 2025-07-17 | 16.22 | 16.33 | 16.15 | 16.27 | +0.743% | 16,074 | -12.108% |
| 2025-07-16 | 16.30 | 16.30 | 16.07 | 16.15 | -0.493% | 21,296 | -11.455% |
| 2025-07-15 | 16.42 | 16.42 | 16.16 | 16.23 | -0.976% | 59,510 | -11.892% |
| 2025-07-14 | 16.43 | 16.47 | 16.32 | 16.39 | -0.727% | 13,589 | -12.752% |
| 2025-07-11 | 16.60 | 16.60 | 16.37 | 16.51 | -0.542% | 11,335 | -13.386% |
| 2025-07-10 | 16.50 | 16.62 | 16.40 | 16.60 | +0.667% | 9,103 | -13.855% |
| 2025-07-09 | 16.43 | 16.54 | 16.38 | 16.49 | +0.610% | 32,823 | -13.281% |
| 2025-07-08 | 16.40 | 16.45 | 16.27 | 16.39 | 0.000% | 6,332 | -12.752% |
| 2025-07-07 | 16.44 | 16.44 | 16.38 | 16.39 | -0.787% | 3,683 | -12.752% |
| 2025-07-03 | 16.47 | 16.52 | 16.40 | 16.52 | +0.304% | 5,128 | -13.438% |
| 2025-07-02 | 16.39 | 16.47 | 16.30 | 16.47 | +0.488% | 17,510 | -13.175% |
| 2025-07-01 | 16.23 | 16.41 | 16.23 | 16.39 | +1.048% | 27,255 | -12.752% |
| 2025-06-30 | 16.26 | 16.34 | 16.22 | 16.22 | -0.246% | 33,445 | -11.837% |
| 2025-06-27 | 16.37 | 16.44 | 16.26 | 16.26 | -0.672% | 9,949 | -12.054% |
| 2025-06-26 | 16.35 | 16.40 | 16.30 | 16.37 | +0.677% | 8,256 | -12.645% |
| 2025-06-25 | 16.31 | 16.31 | 16.22 | 16.26 | +0.062% | 11,385 | -12.054% |
| 2025-06-24 | 16.15 | 16.27 | 16.13 | 16.25 | +0.994% | 24,851 | -12.000% |
| 2025-06-23 | 16.15 | 16.15 | 16.02 | 16.09 | +0.190% | 24,008 | -11.125% |
| 2025-06-20 | 16.05 | 16.08 | 16.02 | 16.06 | +0.372% | 2,603 | -10.956% |
| 2025-06-18 | 16.06 | 16.06 | 15.96 | 16.00 | +0.251% | 6,859 | -10.625% |
| 2025-06-17 | 16.07 | 16.07 | 15.96 | 15.96 | -0.063% | 6,424 | -10.401% |
| 2025-06-16 | 16.09 | 16.09 | 15.74 | 15.97 | -0.405% | 12,145 | -10.457% |
| 2025-06-13 | 16.11 | 16.11 | 15.98 | 16.04 | -0.589% | 14,988 | -10.820% |
| 2025-06-12 | 16.13 | 16.17 | 16.07 | 16.13 | -1.225% | 32,514 | -11.345% |
| 2025-06-11 | 16.39 | 16.46 | 16.33 | 16.33 | +0.061% | 18,928 | -12.431% |
| 2025-06-10 | 16.39 | 16.39 | 16.30 | 16.32 | +0.031% | 11,520 | -12.377% |
| 2025-06-09 | 16.32 | 16.36 | 16.30 | 16.32 | -0.092% | 11,276 | -12.351% |
| 2025-06-06 | 16.38 | 16.41 | 16.32 | 16.33 | -0.244% | 31,677 | -12.431% |
| 2025-06-05 | 16.40 | 16.40 | 16.33 | 16.37 | +0.061% | 10,490 | -12.645% |
| 2025-06-04 | 16.30 | 16.40 | 14.78 | 16.36 | +0.553% | 8,126 | -12.592% |
| 2025-06-03 | 16.34 | 16.34 | 16.26 | 16.27 | +0.216% | 3,146 | -12.108% |
| 2025-06-02 | 16.16 | 16.27 | 16.16 | 16.23 | -0.092% | 10,608 | -11.919% |
| 2025-05-30 | 16.24 | 16.32 | 16.23 | 16.25 | -0.493% | 77,610 | -12.000% |
| 2025-05-29 | 16.42 | 16.42 | 16.32 | 16.33 | +0.003% | 7,167 | -12.434% |
| 2025-05-28 | 16.32 | 16.39 | 16.32 | 16.33 | -0.122% | 8,392 | -12.431% |
| 2025-05-27 | 16.41 | 16.42 | 16.25 | 16.35 | +0.713% | 7,042 | -12.538% |
| 2025-05-23 | 16.20 | 16.23 | 16.19 | 16.23 | -0.220% | 6,100 | -11.914% |
| 2025-05-22 | 16.26 | 16.28 | 16.17 | 16.27 | +0.123% | 10,928 | -12.108% |
| 2025-05-21 | 16.50 | 16.50 | 16.21 | 16.25 | -1.634% | 6,079 | -12.000% |
| 2025-05-20 | 16.47 | 16.62 | 16.47 | 16.52 | -0.091% | 18,812 | -13.438% |
| 2025-05-19 | 16.45 | 16.54 | 16.33 | 16.54 | +0.091% | 12,999 | -13.517% |
| 2025-05-16 | 16.52 | 16.52 | 16.42 | 16.52 | +0.487% | 3,090 | -13.438% |
| 2025-05-15 | 16.44 | 16.57 | 16.38 | 16.44 | +0.088% | 18,597 | -13.017% |
| 2025-05-14 | 16.53 | 16.54 | 16.43 | 16.43 | -0.452% | 21,460 | -12.940% |
| 2025-05-13 | 16.46 | 16.58 | 16.46 | 16.50 | -0.121% | 4,006 | -13.333% |
| 2025-05-12 | 16.64 | 16.64 | 16.51 | 16.52 | +0.121% | 4,235 | -13.438% |
| 2025-05-09 | 16.51 | 16.51 | 16.45 | 16.50 | -0.061% | 11,757 | -13.333% |
| 2025-05-08 | 16.56 | 16.63 | 16.50 | 16.51 | +0.212% | 11,726 | -13.386% |
| 2025-05-07 | 16.47 | 16.60 | 16.25 | 16.48 | +0.519% | 16,571 | -13.202% |
| 2025-05-06 | 16.26 | 16.41 | 16.26 | 16.39 | +0.305% | 12,940 | -12.751% |
| 2025-05-05 | 16.38 | 16.46 | 16.29 | 16.34 | -0.487% | 20,412 | -12.485% |
| 2025-05-02 | 16.52 | 16.52 | 16.30 | 16.42 | +0.122% | 10,460 | -12.911% |
| 2025-05-01 | 16.71 | 16.71 | 16.39 | 16.40 | -1.205% | 12,614 | -12.805% |
| 2025-04-30 | 16.49 | 16.61 | 16.49 | 16.60 | -0.060% | 12,402 | -13.855% |
| 2025-04-29 | 16.56 | 16.69 | 16.56 | 16.61 | -0.240% | 4,707 | -13.907% |
| 2025-04-28 | 16.71 | 16.71 | 16.65 | 16.65 | +0.181% | 7,442 | -14.114% |
| 2025-04-25 | 16.75 | 16.75 | 16.62 | 16.62 | -0.385% | 9,512 | -13.959% |
| 2025-04-24 | 16.64 | 16.75 | 16.57 | 16.68 | +0.568% | 4,398 | -14.291% |
| 2025-04-23 | 16.72 | 16.72 | 16.59 | 16.59 | +0.851% | 6,519 | -13.803% |
| 2025-04-22 | 16.52 | 16.57 | 16.43 | 16.45 | +0.366% | 23,855 | -13.070% |
| 2025-04-21 | 16.36 | 16.39 | 16.26 | 16.39 | -0.365% | 8,738 | -12.752% |
| 2025-04-17 | 16.48 | 16.51 | 16.41 | 16.45 | +0.366% | 20,582 | -13.070% |
| 2025-04-16 | 16.30 | 16.46 | 16.30 | 16.39 | +0.552% | 17,148 | -12.752% |
| 2025-04-15 | 16.37 | 16.45 | 16.27 | 16.30 | +0.123% | 14,578 | -12.270% |
| 2025-04-14 | 16.25 | 16.43 | 16.25 | 16.28 | 0.000% | 16,397 | -12.162% |