Public Storage (PSA.PF) stock
PSA.PFNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PSA, PSA.PG, PSA.PH, PSA.PI, PSA.PJ, PSA.PK, PSA.PL, PSA.PM, PSA.PN, PSA.PO, PSA.PP, PSA.PQ, PSA.PR, PSA.PS, PSA.PT, PSA.PU
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 26, 2026Score 9/3035% above fair value
$18.05−0.24 (-1.31%)
Close on Nov 5, 2026Market cap $59.80BP/E 35.7Yield 3.52%
Price history
Public Storage share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$18.05
-1.31% on the day
52-week range
$17.65 – $22.16
-18.5% from the high
Change over 52 weeks
-18.0%
From $22.00 on Nov 5, 2025
Average volume
28,960
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.88 | $18.52 | $17.71 | $18.05 | +1.01% | 224,841 |
| Oct 26, 2026 | $17.79 | $18.13 | $17.65 | $17.87 | +0.45% | 193,244 |
| Oct 19, 2026 | $17.99 | $18.34 | $17.72 | $17.79 | -1.55% | 149,400 |
| Oct 12, 2026 | $18.01 | $18.44 | $17.81 | $18.07 | -0.06% | 110,393 |
| Oct 5, 2026 | $17.92 | $18.27 | $17.76 | $18.08 | +0.39% | 183,164 |
| Sep 28, 2026 | $18.23 | $18.37 | $17.65 | $18.01 | -0.94% | 477,902 |
| Sep 21, 2026 | $18.52 | $18.78 | $18.07 | $18.18 | -1.41% | 118,760 |
| Sep 14, 2026 | $18.98 | $18.98 | $18.17 | $18.44 | -2.37% | 178,950 |
| Sep 8, 2026 | $19.05 | $19.24 | $18.66 | $18.89 | -0.86% | 107,024 |
| Aug 31, 2026 | $19.23 | $19.49 | $19.03 | $19.05 | -1.35% | 111,296 |
| Aug 24, 2026 | $19.24 | $19.59 | $19.23 | $19.31 | +0.10% | 69,245 |
| Aug 17, 2026 | $19.79 | $19.81 | $19.11 | $19.29 | -2.77% | 61,585 |
| Aug 10, 2026 | $19.85 | $19.92 | $19.71 | $19.84 | 0.00% | 59,896 |
| Aug 3, 2026 | $19.96 | $20.06 | $19.80 | $19.84 | -0.70% | 67,760 |
| Jul 27, 2026 | $19.92 | $20.03 | $19.84 | $19.98 | +0.50% | 77,706 |
| Jul 20, 2026 | $20.15 | $20.19 | $19.86 | $19.88 | -1.19% | 138,883 |
| Jul 13, 2026 | $20.34 | $20.42 | $20.11 | $20.12 | -1.08% | 87,311 |
| Jul 6, 2026 | $20.39 | $20.48 | $20.22 | $20.34 | +0.07% | 109,956 |
| Jun 29, 2026 | $19.71 | $20.35 | $19.66 | $20.33 | +3.49% | 337,303 |
| Jun 22, 2026 | $20.13 | $20.22 | $19.56 | $19.64 | -2.77% | 120,123 |
| Jun 15, 2026 | $19.98 | $20.25 | $19.98 | $20.20 | -0.45% | 85,747 |
| Jun 8, 2026 | $20.08 | $20.32 | $20.01 | $20.29 | +1.36% | 83,257 |
| Jun 1, 2026 | $20.14 | $20.28 | $20.00 | $20.02 | -0.69% | 79,984 |
| May 26, 2026 | $20.21 | $20.34 | $20.16 | $20.16 | -0.15% | 77,633 |
| May 18, 2026 | $20.41 | $20.41 | $20.02 | $20.19 | -0.98% | 108,058 |
| May 11, 2026 | $20.67 | $20.78 | $20.37 | $20.39 | -1.64% | 66,139 |
| May 4, 2026 | $20.51 | $20.77 | $20.49 | $20.73 | +0.46% | 61,145 |
| Apr 27, 2026 | $20.77 | $20.79 | $20.40 | $20.64 | -0.36% | 70,510 |
| Apr 20, 2026 | $20.45 | $20.71 | $20.36 | $20.71 | +1.47% | 86,824 |
| Apr 13, 2026 | $20.07 | $20.50 | $20.07 | $20.41 | +1.43% | 71,774 |
| Apr 6, 2026 | $19.87 | $20.27 | $19.86 | $20.12 | +1.38% | 98,883 |
| Mar 30, 2026 | $20.12 | $20.12 | $19.61 | $19.85 | -0.60% | 231,170 |
| Mar 23, 2026 | $19.96 | $20.19 | $19.96 | $19.97 | +0.25% | 112,995 |
| Mar 16, 2026 | $20.34 | $20.35 | $19.87 | $19.92 | -2.97% | 114,451 |
| Mar 9, 2026 | $20.69 | $20.80 | $20.48 | $20.53 | -1.01% | 151,517 |
| Mar 2, 2026 | $20.86 | $21.04 | $20.67 | $20.74 | -0.81% | 100,698 |
| Feb 23, 2026 | $21.37 | $21.37 | $20.80 | $20.91 | -1.95% | 196,402 |
| Feb 17, 2026 | $21.24 | $21.43 | $21.16 | $21.33 | +0.54% | 44,948 |
| Feb 9, 2026 | $21.12 | $21.27 | $21.03 | $21.21 | +0.43% | 41,540 |
| Feb 2, 2026 | $21.20 | $21.28 | $20.93 | $21.12 | -0.66% | 82,729 |
| Jan 26, 2026 | $21.30 | $21.34 | $21.11 | $21.26 | -0.05% | 94,357 |
| Jan 20, 2026 | $21.13 | $21.34 | $20.74 | $21.27 | +0.19% | 66,295 |
| Jan 12, 2026 | $20.90 | $21.30 | $20.74 | $21.23 | +1.63% | 120,493 |
| Jan 5, 2026 | $20.99 | $21.07 | $20.76 | $20.89 | 0.00% | 116,660 |
| Dec 29, 2025 | $20.90 | $20.95 | $20.53 | $20.89 | +0.05% | 164,716 |
| Dec 22, 2025 | $21.02 | $21.13 | $20.77 | $20.88 | -0.38% | 71,966 |
| Dec 15, 2025 | $21.05 | $21.26 | $20.90 | $20.96 | -1.87% | 107,760 |
| Dec 8, 2025 | $21.46 | $21.56 | $21.25 | $21.36 | -0.20% | 91,893 |
| Dec 1, 2025 | $21.62 | $21.76 | $21.31 | $21.40 | -1.28% | 88,862 |
| Nov 24, 2025 | $21.74 | $22.00 | $21.55 | $21.68 | +0.37% | 83,741 |
| Nov 17, 2025 | $21.75 | $21.78 | $21.23 | $21.60 | -0.68% | 60,800 |
| Nov 10, 2025 | $21.87 | $22.16 | $21.67 | $21.75 | -0.56% | 54,863 |
| Nov 3, 2025 | $22.15 | $22.15 | $21.71 | $21.87 | -1.09% | 105,171 |
| Oct 27, 2025 | $22.47 | $22.80 | $22.09 | $22.11 | -1.73% | 134,584 |
| Oct 20, 2025 | $22.44 | $22.79 | $22.44 | $22.50 | +0.31% | 80,369 |
| Oct 13, 2025 | $22.37 | $22.65 | $22.23 | $22.43 | +0.34% | 82,440 |
| Oct 6, 2025 | $22.92 | $22.93 | $22.32 | $22.36 | -2.29% | 75,651 |
| Sep 29, 2025 | $22.72 | $23.10 | $22.51 | $22.88 | +1.08% | 111,752 |
| Sep 22, 2025 | $22.59 | $22.69 | $22.35 | $22.64 | -0.02% | 65,331 |
| Sep 15, 2025 | $22.27 | $22.64 | $22.16 | $22.64 | +0.31% | 110,603 |
| Sep 8, 2025 | $21.88 | $22.62 | $21.88 | $22.57 | +3.39% | 80,055 |
| Sep 2, 2025 | $21.17 | $21.83 | $21.07 | $21.83 | +3.12% | 62,781 |
| Aug 25, 2025 | $21.67 | $21.89 | $21.17 | $21.17 | -2.40% | 131,585 |
| Aug 18, 2025 | $21.63 | $21.82 | $21.60 | $21.69 | +0.01% | 65,986 |
| Aug 11, 2025 | $21.42 | $21.73 | $21.33 | $21.69 | +1.25% | 57,517 |
| Aug 4, 2025 | $21.18 | $21.60 | $21.18 | $21.42 | +0.85% | 73,804 |
| Jul 28, 2025 | $20.82 | $21.34 | $20.70 | $21.24 | +2.02% | 147,580 |
| Jul 21, 2025 | $20.90 | $20.90 | $20.63 | $20.82 | -0.14% | 52,292 |
| Jul 14, 2025 | $21.02 | $21.12 | $20.58 | $20.85 | -1.18% | 91,661 |
| Jul 7, 2025 | $20.79 | $21.28 | $20.75 | $21.10 | +1.05% | 82,796 |
| Jun 30, 2025 | $20.52 | $20.89 | $20.33 | $20.88 | +1.61% | 154,138 |
| Jun 23, 2025 | $20.36 | $20.69 | $20.27 | $20.55 | +1.38% | 146,649 |
| Jun 16, 2025 | $20.45 | $20.48 | $20.21 | $20.27 | -0.64% | 77,897 |
| Jun 9, 2025 | $20.61 | $21.75 | $20.34 | $20.40 | -1.21% | 124,388 |
| Jun 2, 2025 | $20.62 | $20.75 | $20.50 | $20.65 | +0.05% | 92,596 |
| May 27, 2025 | $20.58 | $20.74 | $20.53 | $20.64 | +0.78% | 105,610 |
| May 19, 2025 | $20.90 | $20.98 | $20.42 | $20.48 | -2.24% | 70,815 |
| May 12, 2025 | $21.01 | $21.16 | $20.77 | $20.95 | +0.05% | 79,360 |
| May 5, 2025 | $20.67 | $21.75 | $20.00 | $20.94 | +0.67% | 63,964 |
| Apr 28, 2025 | $20.91 | $21.05 | $20.00 | $20.80 | -0.53% | 73,733 |
| Apr 21, 2025 | $20.63 | $21.04 | $20.48 | $20.91 | +1.21% | 63,770 |
| Apr 14, 2025 | $20.50 | $20.71 | $19.87 | $20.66 | +1.32% | 84,688 |
| Apr 7, 2025 | $20.65 | $21.32 | $20.38 | $20.39 | -2.81% | 109,056 |
| Mar 31, 2025 | $21.28 | $21.30 | $20.58 | $20.98 | -1.92% | 226,198 |
| Mar 24, 2025 | $21.70 | $21.70 | $21.35 | $21.39 | -1.20% | 103,549 |
| Mar 17, 2025 | $21.68 | $21.78 | $21.52 | $21.65 | -0.09% | 71,033 |
| Mar 10, 2025 | $21.71 | $21.87 | $21.42 | $21.67 | -0.55% | 94,585 |
| Mar 3, 2025 | $22.17 | $22.36 | $21.72 | $21.79 | -2.11% | 105,395 |
| Feb 24, 2025 | $22.01 | $22.44 | $22.01 | $22.26 | +0.91% | 57,084 |
| Feb 18, 2025 | $22.24 | $22.34 | $21.97 | $22.06 | -0.81% | 63,029 |
| Feb 10, 2025 | $22.07 | $22.25 | $21.76 | $22.24 | +1.18% | 70,186 |
| Feb 3, 2025 | $21.78 | $22.10 | $21.71 | $21.98 | +0.92% | 86,392 |
| Jan 27, 2025 | $22.14 | $22.49 | $21.71 | $21.78 | -1.85% | 291,513 |
| Jan 21, 2025 | $22.00 | $22.32 | $21.95 | $22.19 | +1.23% | 112,525 |
| Jan 13, 2025 | $21.42 | $22.04 | $21.20 | $21.92 | +2.00% | 185,783 |
| Jan 6, 2025 | $22.52 | $22.68 | $21.46 | $21.49 | -5.04% | 188,923 |
| Dec 30, 2024 | $21.65 | $22.75 | $21.59 | $22.63 | +4.33% | 168,531 |
| Dec 23, 2024 | $21.90 | $21.91 | $21.53 | $21.69 | -0.87% | 153,255 |
| Dec 16, 2024 | $22.30 | $22.34 | $21.52 | $21.88 | -1.66% | 223,634 |
| Dec 9, 2024 | $23.06 | $23.24 | $22.13 | $22.25 | -3.68% | 130,975 |
| Dec 2, 2024 | $23.23 | $23.31 | $22.90 | $23.10 | -0.22% | 214,887 |
| Nov 25, 2024 | $23.54 | $23.59 | $23.06 | $23.15 | -0.30% | 251,495 |
| Nov 18, 2024 | $23.75 | $23.90 | $23.18 | $23.22 | -2.27% | 114,453 |
| Nov 11, 2024 | $24.47 | $24.53 | $23.71 | $23.76 | -2.86% | 137,237 |
| Nov 4, 2024 | $24.19 | $24.64 | $24.05 | $24.46 | +1.41% | 84,575 |
| Oct 28, 2024 | $24.41 | $24.56 | $24.12 | $24.12 | -1.15% | 93,538 |
| Oct 21, 2024 | $24.67 | $24.82 | $24.40 | $24.40 | -1.69% | 100,927 |
| Oct 14, 2024 | $24.86 | $25.08 | $24.80 | $24.82 | -0.36% | 76,755 |
| Oct 7, 2024 | $24.84 | $24.92 | $24.66 | $24.91 | +0.08% | 74,897 |
| Sep 30, 2024 | $25.00 | $25.11 | $24.78 | $24.89 | -0.16% | 206,564 |
| Sep 23, 2024 | $25.00 | $25.09 | $24.91 | $24.93 | -0.04% | 86,063 |
| Sep 16, 2024 | $24.64 | $25.08 | $24.64 | $24.94 | +1.22% | 135,424 |
| Sep 9, 2024 | $24.45 | $24.97 | $24.45 | $24.64 | +0.94% | 112,988 |
| Sep 3, 2024 | $24.34 | $24.63 | $24.22 | $24.41 | +0.66% | 83,238 |
| Aug 26, 2024 | $24.37 | $24.54 | $24.06 | $24.25 | -0.37% | 145,700 |
| Aug 19, 2024 | $24.11 | $24.43 | $24.11 | $24.34 | +0.95% | 137,599 |
| Aug 12, 2024 | $23.93 | $24.22 | $23.82 | $24.11 | +0.75% | 77,817 |
| Aug 5, 2024 | $23.22 | $24.14 | $23.22 | $23.93 | +1.27% | 91,896 |
| Jul 29, 2024 | $23.43 | $23.64 | $23.09 | $23.63 | +0.90% | 88,933 |
| Jul 22, 2024 | $23.45 | $23.55 | $23.24 | $23.42 | +0.43% | 67,030 |
| Jul 15, 2024 | $23.29 | $23.52 | $23.23 | $23.32 | -0.04% | 54,800 |
| Jul 8, 2024 | $23.35 | $23.53 | $23.08 | $23.33 | -0.39% | 94,796 |
| Jul 1, 2024 | $23.08 | $23.50 | $23.02 | $23.42 | +1.26% | 54,598 |
| Jun 24, 2024 | $22.86 | $23.42 | $22.75 | $23.13 | +1.21% | 99,136 |
| Jun 17, 2024 | $22.84 | $22.98 | $22.67 | $22.85 | -0.25% | 56,888 |
| Jun 10, 2024 | $23.50 | $23.61 | $22.91 | $22.91 | -3.01% | 83,513 |
| Jun 3, 2024 | $23.43 | $23.72 | $23.43 | $23.62 | +0.68% | 45,335 |
| May 28, 2024 | $22.95 | $23.49 | $22.61 | $23.46 | +1.69% | 94,340 |
| May 20, 2024 | $23.01 | $23.24 | $22.71 | $23.07 | -0.17% | 60,604 |
| May 13, 2024 | $22.88 | $23.27 | $22.87 | $23.11 | +1.01% | 59,598 |
| May 6, 2024 | $23.10 | $23.38 | $22.81 | $22.88 | -0.95% | 70,846 |
| Apr 29, 2024 | $23.38 | $23.38 | $22.58 | $23.10 | +0.43% | 132,508 |
| Apr 22, 2024 | $22.76 | $23.33 | $22.76 | $23.00 | +0.57% | 76,622 |
| Apr 15, 2024 | $23.18 | $23.47 | $22.47 | $22.87 | -2.06% | 85,448 |
| Apr 8, 2024 | $24.15 | $24.22 | $23.25 | $23.35 | -3.31% | 86,541 |
| Apr 1, 2024 | $24.14 | $24.31 | $23.84 | $24.15 | +0.37% | 69,747 |
| Mar 25, 2024 | $24.76 | $24.76 | $24.06 | $24.06 | -2.94% | 94,993 |
| Mar 18, 2024 | $24.56 | $24.88 | $24.34 | $24.79 | +0.90% | 71,023 |
| Mar 11, 2024 | $24.82 | $24.93 | $24.35 | $24.57 | -0.85% | 102,370 |
| Mar 4, 2024 | $24.60 | $24.83 | $24.51 | $24.78 | +0.81% | 126,879 |
| Feb 26, 2024 | $24.61 | $24.67 | $24.48 | $24.58 | -0.12% | 146,324 |
| Feb 20, 2024 | $24.35 | $24.62 | $24.32 | $24.61 | +0.65% | 53,181 |
| Feb 12, 2024 | $24.64 | $24.64 | $24.21 | $24.45 | -0.61% | 56,624 |
| Feb 5, 2024 | $24.43 | $24.64 | $24.13 | $24.60 | +0.33% | 57,541 |
| Jan 29, 2024 | $24.36 | $24.88 | $24.36 | $24.52 | +0.41% | 160,223 |
| Jan 22, 2024 | $23.86 | $24.43 | $23.74 | $24.42 | +2.69% | 73,601 |
| Jan 16, 2024 | $23.96 | $23.96 | $23.38 | $23.78 | -0.88% | 36,470 |
| Jan 8, 2024 | $23.67 | $23.99 | $23.40 | $23.99 | +1.52% | 43,907 |
| Jan 2, 2024 | $23.79 | $23.79 | $23.35 | $23.63 | -0.34% | 38,558 |
| Dec 26, 2023 | $23.73 | $23.93 | $23.55 | $23.71 | 0.00% | 52,237 |
| Dec 18, 2023 | $23.50 | $23.79 | $23.24 | $23.71 | +0.72% | 63,126 |
| Dec 11, 2023 | $23.60 | $23.81 | $23.11 | $23.54 | -0.25% | 118,728 |
| Dec 4, 2023 | $23.50 | $23.77 | $23.33 | $23.60 | -0.25% | 86,933 |
| Nov 27, 2023 | $22.53 | $23.68 | $22.53 | $23.66 | +4.95% | 113,110 |
| Nov 20, 2023 | $22.59 | $22.89 | $22.41 | $22.54 | -0.55% | 52,952 |
| Nov 13, 2023 | $22.18 | $22.99 | $22.03 | $22.67 | +2.53% | 68,733 |
| Nov 6, 2023 | $22.50 | $22.59 | $21.96 | $22.11 | -1.99% | 110,502 |
| Oct 30, 2023 | $21.04 | $22.73 | $20.80 | $22.56 | +8.05% | 155,753 |
| Oct 23, 2023 | $20.82 | $21.20 | $20.81 | $20.88 | -1.37% | 125,689 |
| Oct 16, 2023 | $21.65 | $21.65 | $20.76 | $21.17 | -1.49% | 97,028 |
| Oct 9, 2023 | $21.42 | $21.98 | $21.42 | $21.49 | 0.00% | 92,848 |
| Oct 2, 2023 | $22.66 | $22.66 | $21.25 | $21.49 | -5.66% | 188,106 |
| Sep 25, 2023 | $23.08 | $23.24 | $22.71 | $22.78 | -2.15% | 157,533 |
| Sep 18, 2023 | $23.73 | $23.99 | $23.12 | $23.28 | -2.31% | 91,112 |
| Sep 11, 2023 | $23.92 | $24.08 | $23.63 | $23.83 | -0.54% | 61,911 |
| Sep 5, 2023 | $23.99 | $24.07 | $23.76 | $23.96 | -0.13% | 70,975 |
| Aug 28, 2023 | $23.84 | $24.11 | $23.66 | $23.99 | +1.31% | 149,780 |
| Aug 21, 2023 | $23.45 | $23.98 | $23.21 | $23.68 | +0.51% | 108,215 |
| Aug 14, 2023 | $24.12 | $24.15 | $23.45 | $23.56 | -1.92% | 101,232 |
| Aug 7, 2023 | $24.08 | $24.39 | $23.95 | $24.02 | -0.12% | 61,162 |
| Jul 31, 2023 | $24.46 | $24.73 | $23.81 | $24.05 | -1.72% | 88,170 |
| Jul 24, 2023 | $24.50 | $24.82 | $24.31 | $24.47 | +0.37% | 78,775 |
| Jul 17, 2023 | $24.49 | $24.60 | $24.25 | $24.38 | -0.08% | 40,333 |
| Jul 10, 2023 | $24.35 | $24.64 | $24.33 | $24.40 | +0.29% | 73,170 |
| Jul 3, 2023 | $24.79 | $24.88 | $24.17 | $24.33 | -1.86% | 83,277 |
| Jun 26, 2023 | $24.37 | $24.91 | $24.26 | $24.79 | +2.14% | 94,100 |
| Jun 20, 2023 | $24.50 | $24.51 | $24.18 | $24.27 | -0.37% | 53,998 |
| Jun 12, 2023 | $24.97 | $24.97 | $24.29 | $24.36 | -2.21% | 91,200 |
| Jun 5, 2023 | $24.95 | $25.00 | $24.72 | $24.91 | +0.04% | 101,473 |
| May 30, 2023 | $24.30 | $25.00 | $24.11 | $24.90 | +3.36% | 200,712 |
| May 22, 2023 | $24.39 | $24.40 | $23.95 | $24.09 | -0.66% | 78,198 |
| May 15, 2023 | $24.64 | $24.65 | $24.15 | $24.25 | -1.46% | 77,653 |
| May 8, 2023 | $24.43 | $24.66 | $24.17 | $24.61 | +1.19% | 78,926 |
| May 1, 2023 | $24.55 | $24.68 | $23.78 | $24.32 | -1.26% | 125,125 |
| Apr 24, 2023 | $24.14 | $24.68 | $24.13 | $24.63 | +2.03% | 201,974 |
| Apr 17, 2023 | $24.15 | $24.30 | $24.04 | $24.14 | -0.07% | 64,693 |
| Apr 10, 2023 | $24.15 | $24.33 | $24.02 | $24.16 | +0.40% | 60,772 |
| Apr 3, 2023 | $23.82 | $24.14 | $23.82 | $24.06 | +0.38% | 64,418 |
| Mar 27, 2023 | $23.40 | $23.97 | $23.40 | $23.97 | +2.35% | 128,432 |
| Mar 20, 2023 | $23.16 | $23.61 | $23.03 | $23.42 | +0.47% | 87,156 |
| Mar 13, 2023 | $22.48 | $23.31 | $21.83 | $23.31 | +3.88% | 126,858 |
| Mar 6, 2023 | $23.12 | $23.42 | $22.40 | $22.44 | -3.38% | 62,723 |
| Feb 27, 2023 | $22.87 | $23.36 | $22.85 | $23.23 | +1.24% | 110,877 |
| Feb 21, 2023 | $23.17 | $23.29 | $22.58 | $22.94 | -1.67% | 98,404 |
| Feb 13, 2023 | $23.58 | $23.83 | $23.23 | $23.33 | -0.89% | 74,407 |
| Feb 6, 2023 | $24.02 | $24.02 | $23.45 | $23.54 | -2.40% | 122,546 |
| Jan 30, 2023 | $24.18 | $24.66 | $24.09 | $24.12 | -0.04% | 179,374 |
| Jan 23, 2023 | $23.61 | $24.23 | $23.58 | $24.13 | +2.99% | 146,363 |
| Jan 17, 2023 | $22.89 | $23.70 | $22.88 | $23.43 | +2.49% | 89,705 |
| Jan 9, 2023 | $22.71 | $23.07 | $22.25 | $22.86 | +0.66% | 80,469 |
| Jan 3, 2023 | $21.32 | $22.97 | $21.32 | $22.71 | +7.73% | 97,867 |
| Dec 27, 2022 | $21.52 | $21.76 | $20.95 | $21.08 | -2.04% | 138,592 |
| Dec 19, 2022 | $21.98 | $22.03 | $21.52 | $21.52 | -1.74% | 102,577 |
| Dec 12, 2022 | $22.25 | $22.42 | $21.84 | $21.90 | -1.97% | 109,481 |
| Dec 5, 2022 | $23.20 | $23.22 | $22.34 | $22.34 | -3.39% | 77,471 |
| Nov 28, 2022 | $22.61 | $23.26 | $22.15 | $23.13 | +2.01% | 120,429 |
| Nov 21, 2022 | $22.39 | $22.84 | $22.38 | $22.67 | +0.76% | 53,606 |
| Nov 14, 2022 | $22.52 | $23.00 | $22.21 | $22.50 | +0.27% | 77,070 |
| Nov 7, 2022 | $20.68 | $22.52 | $20.45 | $22.44 | +9.20% | 115,667 |
| Oct 31, 2022 | $20.70 | $21.21 | $20.44 | $20.55 | -1.25% | 98,169 |
| Oct 24, 2022 | $20.20 | $20.86 | $20.09 | $20.81 | +2.97% | 111,923 |
| Oct 17, 2022 | $21.24 | $21.74 | $20.20 | $20.21 | -4.71% | 72,135 |
| Oct 10, 2022 | $21.72 | $21.83 | $21.00 | $21.21 | -2.93% | 63,824 |
| Oct 3, 2022 | $22.03 | $22.41 | $21.66 | $21.85 | +0.14% | 65,891 |
| Sep 26, 2022 | $22.41 | $22.60 | $21.82 | $21.82 | -3.37% | 184,980 |
| Sep 19, 2022 | $23.40 | $23.60 | $22.31 | $22.58 | -4.16% | 83,554 |
| Sep 12, 2022 | $24.00 | $24.19 | $23.39 | $23.56 | -1.46% | 85,788 |
| Sep 6, 2022 | $23.93 | $23.93 | $23.54 | $23.91 | -0.08% | 49,515 |
| Aug 29, 2022 | $24.46 | $24.49 | $23.90 | $23.93 | -2.13% | 113,550 |
| Aug 22, 2022 | $24.85 | $24.90 | $23.95 | $24.45 | -2.12% | 104,016 |
| Aug 15, 2022 | $25.31 | $25.40 | $24.94 | $24.98 | -1.30% | 57,915 |
| Aug 8, 2022 | $25.45 | $25.70 | $25.30 | $25.31 | -0.51% | 115,651 |
| Aug 1, 2022 | $25.64 | $26.15 | $25.44 | $25.44 | -1.05% | 218,521 |
| Jul 25, 2022 | $25.21 | $25.76 | $25.10 | $25.71 | +2.10% | 107,207 |
| Jul 18, 2022 | $24.87 | $25.27 | $24.87 | $25.18 | +1.17% | 78,750 |
| Jul 11, 2022 | $24.61 | $25.07 | $24.50 | $24.89 | +0.57% | 75,784 |
| Jul 5, 2022 | $24.42 | $24.78 | $24.18 | $24.75 | +1.23% | 46,579 |
| Jun 27, 2022 | $24.28 | $24.50 | $24.12 | $24.45 | +0.99% | 61,964 |
| Jun 21, 2022 | $23.94 | $24.39 | $23.85 | $24.21 | +2.63% | 57,381 |
| Jun 13, 2022 | $24.35 | $24.35 | $23.37 | $23.59 | -3.91% | 147,690 |
| Jun 6, 2022 | $24.97 | $25.13 | $24.53 | $24.55 | -1.96% | 209,484 |
| May 31, 2022 | $24.98 | $25.14 | $24.67 | $25.04 | +0.04% | 89,528 |
| May 23, 2022 | $24.10 | $25.13 | $23.82 | $25.03 | +3.95% | 94,304 |
| May 16, 2022 | $23.62 | $24.39 | $23.61 | $24.08 | +1.95% | 166,738 |
| May 9, 2022 | $23.65 | $23.90 | $23.25 | $23.62 | -0.34% | 70,693 |
| May 2, 2022 | $24.61 | $24.65 | $23.53 | $23.70 | -4.24% | 121,182 |
| Apr 25, 2022 | $24.15 | $24.83 | $24.15 | $24.75 | +2.44% | 138,364 |
| Apr 18, 2022 | $24.25 | $24.49 | $24.01 | $24.16 | -0.62% | 109,141 |
| Apr 11, 2022 | $24.83 | $24.87 | $24.29 | $24.31 | -2.13% | 103,309 |
| Apr 4, 2022 | $25.05 | $25.35 | $24.74 | $24.84 | -1.27% | 83,223 |
| Mar 28, 2022 | $24.51 | $25.44 | $24.50 | $25.16 | +2.51% | 95,634 |
| Mar 21, 2022 | $24.94 | $25.05 | $24.50 | $24.54 | -2.22% | 90,739 |
| Mar 14, 2022 | $25.15 | $25.15 | $24.44 | $25.10 | +0.28% | 232,411 |
| Mar 7, 2022 | $25.25 | $25.42 | $25.03 | $25.03 | -0.44% | 69,852 |
| Feb 28, 2022 | $24.94 | $25.35 | $24.94 | $25.14 | +0.44% | 120,948 |
| Feb 22, 2022 | $24.93 | $25.16 | $24.71 | $25.03 | +0.56% | 108,593 |
| Feb 14, 2022 | $24.93 | $25.07 | $24.57 | $24.89 | +0.16% | 130,364 |
| Feb 7, 2022 | $25.37 | $25.47 | $24.85 | $24.85 | -2.32% | 100,540 |
| Jan 31, 2022 | $25.36 | $25.59 | $25.31 | $25.44 | +0.37% | 101,290 |
| Jan 24, 2022 | $25.48 | $25.61 | $25.21 | $25.35 | -0.84% | 131,669 |
| Jan 18, 2022 | $25.54 | $25.60 | $25.40 | $25.56 | -0.12% | 88,648 |
| Jan 10, 2022 | $25.43 | $25.60 | $25.38 | $25.59 | +0.39% | 201,675 |
| Jan 3, 2022 | $25.68 | $25.71 | $25.29 | $25.49 | -0.74% | 82,404 |
| Dec 27, 2021 | $25.35 | $25.70 | $25.32 | $25.68 | +1.34% | 130,325 |
| Dec 20, 2021 | $25.22 | $25.40 | $25.22 | $25.34 | +0.14% | 66,282 |
| Dec 13, 2021 | $25.64 | $25.65 | $25.20 | $25.31 | -1.23% | 105,797 |
| Dec 6, 2021 | $25.59 | $25.72 | $25.50 | $25.62 | +0.17% | 74,197 |
| Nov 29, 2021 | $25.55 | $25.61 | $25.31 | $25.58 | +0.19% | 117,405 |
| Nov 22, 2021 | $25.51 | $25.64 | $25.27 | $25.53 | -0.20% | 46,246 |
| Nov 15, 2021 | $25.54 | $25.63 | $25.43 | $25.58 | +0.16% | 105,325 |
| Nov 8, 2021 | $26.03 | $26.03 | $25.48 | $25.54 | -1.88% | 81,560 |
| Nov 1, 2021 | $25.89 | $26.03 | $25.77 | $26.03 | +0.54% | 54,097 |
| Oct 25, 2021 | $25.79 | $25.92 | $25.70 | $25.89 | +0.62% | 74,025 |
| Oct 18, 2021 | $25.63 | $25.83 | $25.60 | $25.73 | +0.08% | 61,072 |
| Oct 11, 2021 | $25.45 | $25.76 | $25.45 | $25.71 | +0.55% | 83,299 |
| Oct 4, 2021 | $25.76 | $25.76 | $25.45 | $25.57 | -0.93% | 118,566 |
| Sep 27, 2021 | $25.62 | $25.85 | $25.51 | $25.81 | +0.58% | 113,119 |
| Sep 20, 2021 | $25.88 | $26.09 | $25.59 | $25.66 | -1.46% | 66,409 |
| Sep 13, 2021 | $26.43 | $26.43 | $25.98 | $26.04 | -1.40% | 54,754 |
| Sep 7, 2021 | $26.27 | $26.42 | $26.23 | $26.41 | +0.49% | 43,028 |
| Aug 30, 2021 | $26.29 | $26.44 | $26.14 | $26.28 | +0.15% | 89,753 |
| Aug 23, 2021 | $26.04 | $26.30 | $26.03 | $26.24 | +0.54% | 49,510 |
| Aug 16, 2021 | $26.11 | $26.11 | $25.88 | $26.10 | +0.12% | 55,542 |
| Aug 9, 2021 | $26.28 | $26.45 | $25.95 | $26.07 | -1.06% | 128,785 |
| Aug 2, 2021 | $26.41 | $26.63 | $26.30 | $26.35 | -0.26% | 63,688 |
| Jul 26, 2021 | $26.07 | $26.43 | $25.87 | $26.42 | +1.11% | 85,046 |
| Jul 19, 2021 | $26.16 | $26.33 | $26.03 | $26.13 | -0.65% | 73,967 |
| Jul 12, 2021 | $26.56 | $26.60 | $26.21 | $26.30 | -0.98% | 54,279 |
| Jul 6, 2021 | $26.81 | $26.86 | $26.56 | $26.56 | -0.75% | 43,373 |
| Jun 28, 2021 | $26.84 | $26.89 | $26.55 | $26.76 | -0.11% | 108,321 |
| Jun 21, 2021 | $26.67 | $26.89 | $26.62 | $26.79 | +0.45% | 44,355 |
| Jun 14, 2021 | $26.62 | $26.77 | $26.58 | $26.67 | -0.95% | 45,915 |
| Jun 7, 2021 | $26.88 | $27.05 | $26.78 | $26.93 | +0.20% | 48,889 |
| Jun 1, 2021 | $26.79 | $26.99 | $26.70 | $26.87 | +1.05% | 40,209 |
| May 24, 2021 | $26.69 | $26.70 | $26.47 | $26.59 | +0.17% | 55,017 |
| May 17, 2021 | $26.53 | $26.62 | $26.35 | $26.55 | +0.16% | 60,541 |
| May 10, 2021 | $26.75 | $26.83 | $26.34 | $26.50 | -1.26% | 53,885 |
| May 3, 2021 | $26.66 | $26.93 | $26.65 | $26.84 | +0.68% | 72,125 |
| Apr 26, 2021 | $26.90 | $27.01 | $26.66 | $26.66 | -0.87% | 98,523 |
| Apr 19, 2021 | $26.86 | $26.94 | $26.65 | $26.90 | +0.13% | 50,586 |
| Apr 12, 2021 | $26.74 | $26.86 | $26.65 | $26.86 | +0.72% | 75,784 |
| Apr 5, 2021 | $26.13 | $26.81 | $26.06 | $26.67 | +1.52% | 152,983 |
| Mar 29, 2021 | $26.14 | $26.27 | $25.87 | $26.27 | +0.79% | 62,303 |
| Mar 22, 2021 | $25.80 | $26.15 | $25.80 | $26.07 | +0.56% | 82,913 |
| Mar 15, 2021 | $26.06 | $26.21 | $25.85 | $25.92 | -1.48% | 64,281 |
| Mar 8, 2021 | $26.31 | $26.42 | $26.08 | $26.31 | +0.46% | 83,100 |
| Mar 1, 2021 | $25.71 | $26.39 | $25.71 | $26.19 | +1.59% | 108,538 |
| Feb 22, 2021 | $25.74 | $25.82 | $25.52 | $25.78 | 0.00% | 131,262 |
| Feb 16, 2021 | $25.90 | $25.97 | $25.72 | $25.78 | -0.83% | 109,163 |
| Feb 8, 2021 | $26.20 | $26.47 | $25.87 | $26.00 | -1.50% | 65,730 |
| Feb 1, 2021 | $26.29 | $26.39 | $26.06 | $26.39 | +0.34% | 81,390 |
| Jan 25, 2021 | $26.15 | $26.37 | $26.02 | $26.30 | +0.14% | 98,566 |
| Jan 19, 2021 | $25.97 | $26.28 | $25.97 | $26.26 | +1.32% | 66,181 |
| Jan 11, 2021 | $26.14 | $26.18 | $25.75 | $25.92 | -0.84% | 226,322 |
| Jan 4, 2021 | $26.64 | $26.72 | $25.91 | $26.14 | -2.13% | 87,215 |
| Dec 28, 2020 | $26.56 | $26.82 | $26.56 | $26.71 | +0.07% | 86,099 |
| Dec 21, 2020 | $26.69 | $26.95 | $26.68 | $26.69 | -0.48% | 79,542 |
| Dec 14, 2020 | $26.62 | $26.88 | $26.47 | $26.82 | +0.07% | 67,327 |
| Dec 7, 2020 | $26.73 | $26.98 | $26.68 | $26.80 | 0.00% | 61,637 |
| Nov 30, 2020 | $26.74 | $26.91 | $26.65 | $26.80 | +0.45% | 59,213 |
| Nov 23, 2020 | $26.64 | $26.85 | $26.64 | $26.68 | +0.41% | 48,420 |
| Nov 16, 2020 | $26.33 | $26.68 | $26.31 | $26.57 | +0.89% | 81,094 |
| Nov 9, 2020 | $26.38 | $26.42 | $26.25 | $26.34 | +0.06% | 76,411 |
| Nov 2, 2020 | $26.52 | $26.64 | $26.07 | $26.32 | -0.11% | 117,191 |
| Oct 26, 2020 | $26.92 | $26.92 | $26.20 | $26.35 | -2.59% | 91,595 |
| Oct 19, 2020 | $26.83 | $27.05 | $26.67 | $27.05 | +0.97% | 74,789 |
| Oct 12, 2020 | $27.06 | $27.14 | $26.79 | $26.79 | -1.22% | 94,964 |
| Oct 5, 2020 | $26.95 | $27.35 | $26.94 | $27.12 | +0.48% | 49,831 |
| Sep 28, 2020 | $26.94 | $27.05 | $26.42 | $26.99 | +1.04% | 134,307 |
| Sep 21, 2020 | $26.38 | $26.87 | $26.38 | $26.71 | +0.58% | 102,717 |
| Sep 14, 2020 | $26.74 | $26.91 | $26.47 | $26.56 | -0.86% | 54,561 |
| Sep 8, 2020 | $26.75 | $26.93 | $26.55 | $26.79 | +0.71% | 53,218 |
| Aug 31, 2020 | $26.50 | $26.85 | $26.50 | $26.60 | +0.38% | 67,692 |
| Aug 24, 2020 | $26.97 | $27.12 | $26.50 | $26.50 | -1.29% | 80,208 |
| Aug 17, 2020 | $26.67 | $26.98 | $26.67 | $26.85 | +0.32% | 63,174 |
| Aug 10, 2020 | $26.55 | $26.77 | $26.42 | $26.76 | +0.79% | 99,464 |
| Aug 3, 2020 | $26.40 | $26.56 | $26.29 | $26.55 | +0.57% | 48,238 |
| Jul 27, 2020 | $26.42 | $26.56 | $26.23 | $26.40 | -0.04% | 129,196 |
| Jul 20, 2020 | $26.34 | $26.42 | $26.20 | $26.41 | +0.53% | 75,538 |
| Jul 13, 2020 | $25.87 | $26.27 | $25.75 | $26.27 | +1.78% | 58,146 |
| Jul 6, 2020 | $25.68 | $25.95 | $25.58 | $25.81 | +0.39% | 113,207 |
| Jun 29, 2020 | $25.72 | $25.95 | $25.53 | $25.71 | -0.43% | 120,344 |
| Jun 22, 2020 | $25.83 | $25.83 | $25.50 | $25.82 | +0.19% | 150,237 |
| Jun 15, 2020 | $25.69 | $25.88 | $25.51 | $25.77 | +0.27% | 76,642 |
| Jun 8, 2020 | $26.31 | $26.40 | $25.64 | $25.70 | -2.36% | 63,930 |
| Jun 1, 2020 | $26.25 | $26.42 | $26.01 | $26.32 | +0.46% | 53,814 |
| May 26, 2020 | $25.86 | $26.34 | $25.86 | $26.20 | +0.69% | 59,486 |
| May 18, 2020 | $25.39 | $26.04 | $25.39 | $26.02 | +2.34% | 39,136 |
| May 11, 2020 | $26.17 | $26.26 | $25.41 | $25.43 | -2.77% | 87,158 |
| May 4, 2020 | $26.08 | $26.39 | $26.00 | $26.15 | +0.08% | 63,989 |
| Apr 27, 2020 | $25.67 | $26.34 | $25.67 | $26.13 | +1.28% | 128,678 |
| Apr 20, 2020 | $25.34 | $25.82 | $25.00 | $25.80 | +1.90% | 164,789 |
| Apr 13, 2020 | $25.16 | $25.60 | $24.66 | $25.32 | +0.48% | 107,777 |
| Apr 6, 2020 | $23.58 | $25.50 | $23.49 | $25.20 | +7.10% | 585,319 |
| Mar 30, 2020 | $24.05 | $24.75 | $23.04 | $23.53 | -2.16% | 143,138 |
| Mar 23, 2020 | $21.55 | $24.99 | $20.30 | $24.05 | +11.14% | 265,565 |
| Mar 16, 2020 | $21.05 | $23.75 | $18.63 | $21.64 | -12.35% | 358,208 |
| Mar 9, 2020 | $25.41 | $25.85 | $23.82 | $24.69 | -4.71% | 170,515 |
| Mar 2, 2020 | $25.89 | $26.70 | $25.58 | $25.91 | +1.85% | 81,363 |
| Feb 24, 2020 | $26.97 | $27.00 | $25.17 | $25.44 | -5.85% | 125,353 |
| Feb 18, 2020 | $27.14 | $27.14 | $26.83 | $27.02 | -0.41% | 56,113 |
| Feb 10, 2020 | $27.25 | $27.35 | $27.03 | $27.13 | -0.77% | 50,037 |
| Feb 3, 2020 | $26.95 | $27.38 | $26.87 | $27.34 | +1.64% | 47,711 |
| Jan 27, 2020 | $26.56 | $27.00 | $26.56 | $26.90 | +1.09% | 57,084 |
| Jan 21, 2020 | $26.72 | $26.81 | $26.59 | $26.61 | -0.63% | 50,482 |
| Jan 13, 2020 | $26.78 | $26.95 | $26.71 | $26.78 | +0.15% | 81,885 |
| Jan 6, 2020 | $26.42 | $26.75 | $26.40 | $26.74 | +0.49% | 60,579 |
| Dec 30, 2019 | $26.23 | $26.68 | $25.91 | $26.61 | +2.35% | 73,326 |
| Dec 23, 2019 | $26.05 | $26.20 | $25.94 | $26.00 | +0.23% | 25,445 |
| Dec 16, 2019 | $25.99 | $26.13 | $25.89 | $25.94 | +0.04% | 46,459 |
| Dec 9, 2019 | $25.64 | $25.95 | $25.53 | $25.93 | +0.82% | 64,588 |
| Dec 2, 2019 | $25.65 | $25.76 | $25.40 | $25.72 | -0.16% | 110,647 |
| Nov 25, 2019 | $25.90 | $26.11 | $25.73 | $25.76 | -0.39% | 179,537 |
| Nov 18, 2019 | $25.83 | $25.94 | $25.70 | $25.86 | +0.04% | 84,623 |
| Nov 11, 2019 | $25.70 | $25.94 | $25.56 | $25.85 | +0.70% | 78,567 |
| Nov 4, 2019 | $26.20 | $26.20 | $25.56 | $25.67 | -1.99% | 130,175 |
| Oct 28, 2019 | $26.90 | $26.90 | $26.08 | $26.19 | -2.31% | 208,827 |
| Oct 21, 2019 | $27.00 | $27.11 | $26.76 | $26.81 | -0.67% | 127,493 |
| Oct 14, 2019 | $26.46 | $27.03 | $26.46 | $26.99 | +2.00% | 172,448 |
| Oct 7, 2019 | $26.11 | $26.55 | $25.99 | $26.46 | +1.34% | 105,618 |
| Sep 30, 2019 | $25.95 | $26.22 | $25.92 | $26.11 | +0.12% | 95,757 |
| Sep 23, 2019 | $25.84 | $26.08 | $25.81 | $26.08 | +1.05% | 106,657 |
| Sep 16, 2019 | $25.49 | $25.85 | $25.37 | $25.81 | +1.49% | 78,575 |
| Sep 9, 2019 | $26.40 | $26.40 | $25.17 | $25.43 | -3.64% | 115,864 |
| Sep 3, 2019 | $26.18 | $26.40 | $26.18 | $26.39 | +1.00% | 58,669 |
| Aug 26, 2019 | $26.32 | $26.48 | $26.13 | $26.13 | -0.72% | 123,128 |
| Aug 19, 2019 | $26.35 | $26.49 | $26.19 | $26.32 | +0.00% | 80,842 |
| Aug 12, 2019 | $26.04 | $26.50 | $25.94 | $26.32 | +1.07% | 61,993 |
| Aug 5, 2019 | $25.84 | $26.04 | $25.66 | $26.04 | +0.19% | 79,316 |
| Jul 29, 2019 | $25.96 | $26.15 | $25.85 | $25.99 | +0.12% | 143,141 |
| Jul 22, 2019 | $26.02 | $26.06 | $25.83 | $25.96 | +0.08% | 99,718 |
| Jul 15, 2019 | $25.74 | $26.05 | $25.68 | $25.94 | +1.13% | 86,182 |
| Jul 8, 2019 | $25.46 | $25.75 | $25.38 | $25.65 | +0.59% | 51,366 |
| Jul 1, 2019 | $25.19 | $25.62 | $25.11 | $25.50 | +2.08% | 66,657 |
| Jun 24, 2019 | $25.44 | $25.45 | $24.98 | $24.98 | -1.81% | 160,629 |
| Jun 17, 2019 | $25.35 | $25.65 | $25.26 | $25.44 | +0.59% | 132,986 |
| Jun 10, 2019 | $25.49 | $25.65 | $25.12 | $25.29 | -0.71% | 111,685 |
| Jun 3, 2019 | $25.25 | $25.51 | $25.12 | $25.47 | +1.39% | 167,995 |
| May 28, 2019 | $25.35 | $25.35 | $25.01 | $25.12 | -0.75% | 120,797 |
| May 20, 2019 | $25.15 | $25.44 | $25.01 | $25.31 | +0.60% | 94,225 |
| May 13, 2019 | $25.00 | $25.20 | $24.80 | $25.16 | +0.56% | 109,864 |
| May 6, 2019 | $24.84 | $25.03 | $24.70 | $25.02 | +1.04% | 149,172 |
| Apr 29, 2019 | $25.11 | $25.20 | $24.67 | $24.76 | -1.11% | 315,055 |
| Apr 22, 2019 | $25.08 | $25.19 | $24.86 | $25.04 | +0.32% | 93,242 |
| Apr 15, 2019 | $25.22 | $25.22 | $24.96 | $24.96 | -0.60% | 127,979 |
| Apr 8, 2019 | $25.09 | $25.29 | $24.95 | $25.11 | -0.48% | 145,779 |
| Apr 1, 2019 | $24.80 | $25.27 | $24.78 | $25.23 | +1.77% | 187,499 |
| Mar 25, 2019 | $24.67 | $24.79 | $24.45 | $24.79 | +0.32% | 192,506 |
| Mar 18, 2019 | $24.71 | $24.85 | $24.33 | $24.71 | -0.04% | 161,142 |
| Mar 11, 2019 | $24.55 | $24.88 | $24.30 | $24.72 | +0.69% | 153,815 |
| Mar 4, 2019 | $24.50 | $24.69 | $24.30 | $24.55 | +0.61% | 192,255 |
| Feb 25, 2019 | $23.80 | $24.85 | $23.68 | $24.40 | +2.95% | 192,830 |
| Feb 19, 2019 | $23.75 | $23.87 | $23.57 | $23.70 | +0.55% | 118,047 |
| Feb 11, 2019 | $23.10 | $23.67 | $23.00 | $23.57 | +2.03% | 161,057 |
| Feb 4, 2019 | $23.04 | $23.30 | $22.66 | $23.10 | +0.26% | 200,718 |
| Jan 28, 2019 | $23.01 | $23.70 | $22.80 | $23.04 | +0.39% | 256,318 |
| Jan 22, 2019 | $23.10 | $23.29 | $22.90 | $22.95 | -0.43% | 127,103 |
| Jan 14, 2019 | $22.89 | $23.14 | $22.71 | $23.05 | +0.70% | 138,321 |
| Jan 7, 2019 | $22.45 | $22.95 | $22.25 | $22.89 | +2.28% | 185,184 |
| Dec 31, 2018 | $21.51 | $22.58 | $21.25 | $22.38 | +4.68% | 137,560 |
| Dec 24, 2018 | $21.28 | $21.47 | $20.69 | $21.38 | +1.23% | 224,902 |
| Dec 17, 2018 | $21.31 | $21.51 | $20.95 | $21.12 | -1.26% | 301,445 |
| Dec 10, 2018 | $21.84 | $22.01 | $21.37 | $21.39 | -1.29% | 240,910 |
| Dec 3, 2018 | $21.74 | $21.95 | $21.30 | $21.67 | 0.00% | 158,904 |
| Nov 26, 2018 | $22.36 | $22.36 | $21.66 | $21.67 | -2.69% | 123,373 |
| Nov 19, 2018 | $22.45 | $22.45 | $22.10 | $22.27 | -0.76% | 76,469 |
| Nov 12, 2018 | $22.73 | $22.73 | $22.25 | $22.44 | -1.08% | 99,542 |
| Nov 5, 2018 | $22.71 | $22.97 | $22.50 | $22.69 | +0.51% | 78,311 |
| Oct 29, 2018 | $23.21 | $23.30 | $22.56 | $22.57 | -1.61% | 91,102 |
| Oct 22, 2018 | $22.24 | $22.96 | $22.24 | $22.94 | +2.64% | 123,160 |
| Oct 15, 2018 | $22.14 | $22.84 | $21.95 | $22.35 | +1.22% | 93,504 |
| Oct 8, 2018 | $22.23 | $22.48 | $21.57 | $22.08 | -1.08% | 157,522 |
| Oct 1, 2018 | $23.96 | $23.96 | $22.27 | $22.32 | -6.26% | 223,774 |
| Sep 24, 2018 | $23.89 | $24.08 | $23.69 | $23.81 | -0.37% | 104,162 |
| Sep 17, 2018 | $24.47 | $24.61 | $23.82 | $23.90 | -2.71% | 198,929 |
| Sep 10, 2018 | $24.58 | $24.73 | $24.29 | $24.56 | +0.88% | 105,454 |
| Sep 4, 2018 | $25.15 | $25.15 | $24.25 | $24.35 | -2.95% | 99,111 |
| Aug 27, 2018 | $24.90 | $25.15 | $24.80 | $25.09 | +1.05% | 87,636 |
| Aug 20, 2018 | $24.51 | $24.83 | $24.50 | $24.83 | +1.31% | 112,262 |
| Aug 13, 2018 | $24.37 | $24.60 | $24.22 | $24.51 | +0.95% | 74,679 |
| Aug 6, 2018 | $24.75 | $24.80 | $24.23 | $24.28 | -1.62% | 112,054 |
| Jul 30, 2018 | $24.99 | $25.04 | $24.50 | $24.68 | -1.20% | 121,636 |
| Jul 23, 2018 | $25.08 | $25.12 | $24.85 | $24.98 | -0.40% | 116,923 |
| Jul 16, 2018 | $25.14 | $25.14 | $24.74 | $25.08 | -0.28% | 98,097 |
| Jul 9, 2018 | $25.32 | $25.37 | $25.00 | $25.15 | -0.55% | 137,435 |
| Jul 2, 2018 | $24.93 | $25.54 | $24.92 | $25.29 | +1.77% | 99,358 |
| Jun 25, 2018 | $24.95 | $25.02 | $24.82 | $24.85 | -0.20% | 105,929 |
| Jun 18, 2018 | $24.77 | $24.91 | $24.73 | $24.90 | +0.57% | 80,473 |
| Jun 11, 2018 | $25.10 | $25.10 | $24.50 | $24.76 | -1.20% | 142,342 |
| Jun 4, 2018 | $24.40 | $25.09 | $24.38 | $25.06 | +2.92% | 219,966 |
| May 29, 2018 | $23.87 | $24.38 | $23.87 | $24.35 | +1.70% | 152,953 |
| May 21, 2018 | $23.92 | $23.95 | $23.61 | $23.94 | +0.10% | 119,377 |
| May 14, 2018 | $24.03 | $24.21 | $23.70 | $23.92 | -0.83% | 155,322 |
| May 7, 2018 | $23.77 | $24.16 | $23.69 | $24.12 | +1.64% | 120,014 |
| Apr 30, 2018 | $23.86 | $23.91 | $22.00 | $23.73 | -0.46% | 126,320 |
| Apr 23, 2018 | $23.93 | $23.95 | $23.62 | $23.84 | -0.38% | 85,588 |
| Apr 16, 2018 | $23.93 | $24.00 | $23.79 | $23.93 | +0.25% | 85,019 |
| Apr 9, 2018 | $24.05 | $24.05 | $23.76 | $23.87 | -0.75% | 64,659 |
| Apr 2, 2018 | $24.35 | $24.39 | $23.86 | $24.05 | -0.82% | 112,589 |
| Mar 26, 2018 | $24.33 | $24.33 | $24.07 | $24.25 | -0.21% | 116,900 |
| Mar 19, 2018 | $24.32 | $24.45 | $24.21 | $24.30 | -0.00% | 149,654 |
| Mar 12, 2018 | $24.38 | $24.38 | $24.07 | $24.30 | -0.16% | 129,718 |
| Mar 5, 2018 | $24.27 | $24.47 | $24.25 | $24.34 | +0.60% | 195,467 |
| Feb 26, 2018 | $23.89 | $24.25 | $23.76 | $24.20 | +1.53% | 792,611 |
| Feb 20, 2018 | $23.33 | $23.83 | $23.24 | $23.83 | +2.58% | 129,681 |
| Feb 12, 2018 | $23.14 | $23.49 | $23.06 | $23.23 | -0.43% | 179,315 |
| Feb 5, 2018 | $23.12 | $23.51 | $23.00 | $23.33 | +0.92% | 278,169 |
| Jan 29, 2018 | $24.21 | $24.21 | $22.99 | $23.12 | -4.51% | 330,895 |
| Jan 22, 2018 | $24.79 | $24.79 | $24.20 | $24.21 | -2.30% | 211,846 |
| Jan 16, 2018 | $24.93 | $25.10 | $24.67 | $24.78 | -0.64% | 475,655 |
| Jan 8, 2018 | $25.04 | $25.35 | $24.90 | $24.94 | -0.03% | 238,067 |
| Jan 2, 2018 | $25.10 | $25.11 | $24.76 | $24.95 | -0.29% | 217,483 |
| Dec 26, 2017 | $25.17 | $25.23 | $25.02 | $25.02 | +0.02% | 94,877 |
| Dec 18, 2017 | $25.33 | $25.35 | $25.00 | $25.01 | -1.09% | 255,833 |
| Dec 11, 2017 | $25.69 | $25.69 | $25.20 | $25.29 | -1.46% | 202,546 |
| Dec 4, 2017 | $25.33 | $25.69 | $25.32 | $25.67 | +1.45% | 339,931 |
| Nov 27, 2017 | $25.43 | $25.47 | $25.20 | $25.30 | -0.55% | 249,595 |
| Nov 20, 2017 | $25.18 | $25.44 | $25.13 | $25.44 | +1.30% | 157,494 |
| Nov 13, 2017 | $25.28 | $25.28 | $25.09 | $25.11 | -0.55% | 303,701 |
| Nov 6, 2017 | $25.22 | $25.28 | $25.14 | $25.25 | +0.16% | 145,415 |
| Oct 30, 2017 | $25.18 | $25.24 | $25.08 | $25.21 | +0.32% | 161,921 |
| Oct 23, 2017 | $25.33 | $25.37 | $25.05 | $25.13 | -0.83% | 274,586 |
| Oct 16, 2017 | $25.30 | $25.38 | $25.21 | $25.34 | +0.40% | 152,886 |
| Oct 9, 2017 | $25.20 | $25.30 | $25.02 | $25.24 | +0.64% | 233,154 |
| Oct 2, 2017 | $25.23 | $25.29 | $25.03 | $25.08 | -0.99% | 209,318 |
| Sep 25, 2017 | $25.23 | $25.33 | $25.01 | $25.33 | +0.40% | 324,319 |
| Sep 18, 2017 | $25.05 | $25.23 | $25.01 | $25.23 | +0.76% | 173,792 |
| Sep 11, 2017 | $25.18 | $25.30 | $24.97 | $25.04 | -0.36% | 416,921 |
| Sep 5, 2017 | $25.41 | $25.41 | $25.13 | $25.13 | -1.02% | 251,910 |
| Aug 28, 2017 | $25.21 | $25.41 | $25.10 | $25.39 | +0.87% | 427,205 |
| Aug 21, 2017 | $25.23 | $25.27 | $25.07 | $25.17 | -0.08% | 240,652 |
| Aug 14, 2017 | $25.13 | $25.24 | $25.04 | $25.19 | +0.24% | 205,880 |
| Aug 7, 2017 | $25.22 | $25.25 | $25.03 | $25.13 | -0.36% | 248,835 |
| Jul 31, 2017 | $25.25 | $25.25 | $25.08 | $25.22 | 0.00% | 391,354 |
| Jul 24, 2017 | $25.24 | $25.25 | $25.03 | $25.22 | -0.28% | 517,897 |
| Jul 17, 2017 | $25.16 | $25.29 | $25.06 | $25.29 | +0.68% | 1,739,948 |
| Jul 10, 2017 | $25.03 | $25.23 | $24.94 | $25.12 | +0.52% | 1,308,892 |
| Jul 3, 2017 | $25.05 | $25.07 | $24.90 | $24.99 | -0.20% | 474,666 |
| Jun 26, 2017 | $25.16 | $25.19 | $24.85 | $25.04 | -0.44% | 1,442,624 |
| Jun 19, 2017 | $24.99 | $25.17 | $24.93 | $25.15 | +0.64% | 1,149,421 |
| Jun 12, 2017 | $24.91 | $24.99 | $24.84 | $24.99 | +0.12% | 955,424 |
| Jun 5, 2017 | $24.85 | $25.01 | $24.85 | $24.96 | +0.04% | 1,253,089 |
| May 30, 2017 | $24.76 | $25.83 | $24.72 | $24.95 | +0.60% | 1,659,376 |
| May 24, 2017 | $24.85 | $25.00 | $24.70 | $24.80 | – | 1,913,895 |
Seasonality
PSA.PF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -0.7% | 0.4% | 0.7% | 0.5% | 0.6% | 1.6% | -0.4% | -0.7% | -2.0% | 0.5% | -0.1% |
| Months up | 5 of 9 | 3 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 |
| 2026 | 3.0% | -1.6% | -4.7% | 4.6% | -1.8% | -1.4% | 0.6% | -3.5% | -6.4% | 0.7% | 1.0% | |
| 2025 | -1.7% | 2.2% | -3.6% | -1.4% | -1.0% | 0.1% | 4.7% | -0.6% | 9.4% | -3.1% | -1.9% | -3.3% |
| 2024 | 4.1% | -0.2% | -1.1% | -5.9% | 3.6% | -0.0% | -0.2% | 5.0% | 4.3% | -2.5% | -4.9% | -2.9% |
| 2023 | 14.7% | -3.5% | 4.2% | 2.8% | -0.4% | 2.4% | -0.6% | -2.4% | -4.0% | -7.3% | 11.1% | 2.5% |
| 2022 | -0.5% | -2.2% | 2.4% | -2.0% | 1.1% | -1.5% | 5.8% | -5.5% | -9.0% | -3.6% | 6.8% | -4.8% |
| 2021 | -1.5% | -2.0% | 2.1% | 2.6% | -0.3% | 2.0% | -1.5% | -0.6% | -1.2% | 0.9% | -1.8% | 2.3% |
| 2020 | 3.4% | -5.4% | -3.2% | 8.4% | -0.5% | -1.3% | 3.4% | 0.5% | 1.6% | -1.1% | 1.4% | 1.2% |
| 2019 | 5.9% | 4.9% | 4.9% | -0.5% | 1.8% | 0.7% | 3.7% | 0.9% | 0.5% | 1.1% | -1.8% | 2.3% |
| 2018 | -5.2% | 1.1% | 2.4% | -2.3% | 2.0% | 4.1% | -0.1% | 1.1% | -3.8% | -4.3% | -4.9% | 1.0% |
| 2017 | 0.8% | 0.7% | 0.5% | 1.3% | -0.5% | 0.1% | 0.4% |
See a number that looks wrong?