Public Storage (PSA.PG) stock
PSA.PGNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PSA, PSA.PF, 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
$17.90−0.23 (-1.27%)
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
$17.90
-1.27% on the day
52-week range
$17.32 – $21.63
-17.2% from the high
Change over 52 weeks
-16.4%
From $21.40 on Nov 5, 2025
Average volume
29,918
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.73 | $18.13 | $17.32 | $17.90 | +1.02% | 159,539 |
| Oct 26, 2026 | $17.51 | $17.88 | $17.33 | $17.72 | +1.26% | 297,251 |
| Oct 19, 2026 | $17.71 | $18.12 | $17.42 | $17.50 | -1.52% | 179,403 |
| Oct 12, 2026 | $17.60 | $18.34 | $17.47 | $17.77 | +0.74% | 162,377 |
| Oct 5, 2026 | $17.78 | $18.00 | $17.44 | $17.64 | -1.45% | 195,501 |
| Sep 28, 2026 | $17.87 | $18.15 | $17.44 | $17.90 | -0.17% | 217,165 |
| Sep 21, 2026 | $18.27 | $18.51 | $17.90 | $17.93 | -2.02% | 97,852 |
| Sep 14, 2026 | $18.40 | $18.75 | $17.90 | $18.30 | -1.24% | 252,465 |
| Sep 8, 2026 | $18.63 | $18.72 | $18.24 | $18.53 | -0.48% | 119,895 |
| Aug 31, 2026 | $18.75 | $18.78 | $18.53 | $18.62 | -1.12% | 120,140 |
| Aug 24, 2026 | $18.70 | $19.03 | $18.70 | $18.83 | +0.75% | 112,309 |
| Aug 17, 2026 | $19.31 | $19.43 | $18.69 | $18.69 | -3.46% | 97,395 |
| Aug 10, 2026 | $19.63 | $19.63 | $19.27 | $19.36 | -1.35% | 78,651 |
| Aug 3, 2026 | $19.84 | $20.00 | $19.60 | $19.63 | -1.53% | 83,417 |
| Jul 27, 2026 | $19.74 | $19.93 | $19.68 | $19.93 | +1.27% | 108,807 |
| Jul 20, 2026 | $20.01 | $20.15 | $19.66 | $19.68 | -2.09% | 67,749 |
| Jul 13, 2026 | $20.29 | $20.33 | $19.98 | $20.10 | -0.94% | 73,921 |
| Jul 6, 2026 | $20.06 | $20.38 | $20.06 | $20.29 | +1.05% | 220,616 |
| Jun 29, 2026 | $19.66 | $20.90 | $19.43 | $20.08 | +2.66% | 275,274 |
| Jun 22, 2026 | $20.14 | $20.14 | $19.54 | $19.56 | -2.49% | 114,449 |
| Jun 15, 2026 | $19.91 | $20.16 | $19.83 | $20.06 | +0.15% | 107,794 |
| Jun 8, 2026 | $20.01 | $20.15 | $19.89 | $20.03 | +0.10% | 67,249 |
| Jun 1, 2026 | $20.09 | $20.16 | $19.96 | $20.01 | -0.45% | 94,649 |
| May 26, 2026 | $20.12 | $20.27 | $20.05 | $20.10 | 0.00% | 57,429 |
| May 18, 2026 | $20.18 | $20.34 | $19.97 | $20.10 | -1.08% | 94,475 |
| May 11, 2026 | $20.39 | $20.46 | $20.14 | $20.32 | -0.44% | 77,370 |
| May 4, 2026 | $20.34 | $20.44 | $20.14 | $20.41 | +0.05% | 80,007 |
| Apr 27, 2026 | $20.58 | $20.61 | $20.36 | $20.40 | -0.87% | 115,175 |
| Apr 20, 2026 | $20.24 | $20.58 | $20.17 | $20.58 | +1.33% | 99,085 |
| Apr 13, 2026 | $19.77 | $20.38 | $19.73 | $20.31 | +2.06% | 144,380 |
| Apr 6, 2026 | $19.66 | $19.93 | $19.55 | $19.90 | +1.63% | 85,344 |
| Mar 30, 2026 | $19.65 | $19.65 | $19.30 | $19.58 | +0.41% | 228,093 |
| Mar 23, 2026 | $19.90 | $19.92 | $19.45 | $19.50 | -1.01% | 189,486 |
| Mar 16, 2026 | $19.96 | $20.08 | $19.52 | $19.70 | -2.81% | 82,563 |
| Mar 9, 2026 | $20.65 | $20.65 | $20.19 | $20.27 | -1.41% | 114,378 |
| Mar 2, 2026 | $20.63 | $21.00 | $20.52 | $20.56 | -1.63% | 88,036 |
| Feb 23, 2026 | $21.13 | $21.41 | $20.74 | $20.90 | -1.34% | 156,291 |
| Feb 17, 2026 | $21.09 | $21.33 | $21.07 | $21.18 | +0.45% | 56,985 |
| Feb 9, 2026 | $21.05 | $21.25 | $21.00 | $21.09 | +0.14% | 75,244 |
| Feb 2, 2026 | $21.31 | $21.57 | $20.94 | $21.06 | -1.45% | 77,010 |
| Jan 26, 2026 | $21.06 | $21.44 | $20.95 | $21.37 | +1.47% | 189,608 |
| Jan 20, 2026 | $20.80 | $21.08 | $20.35 | $21.06 | +0.77% | 91,078 |
| Jan 12, 2026 | $20.53 | $20.90 | $20.44 | $20.90 | +1.65% | 110,066 |
| Jan 5, 2026 | $20.37 | $20.62 | $20.28 | $20.56 | +0.69% | 141,345 |
| Dec 29, 2025 | $20.21 | $20.49 | $20.03 | $20.42 | +1.09% | 181,096 |
| Dec 22, 2025 | $20.32 | $20.37 | $20.09 | $20.20 | -0.83% | 82,331 |
| Dec 15, 2025 | $20.55 | $20.59 | $20.23 | $20.37 | -1.40% | 145,620 |
| Dec 8, 2025 | $20.70 | $20.90 | $20.50 | $20.66 | -0.43% | 126,806 |
| Dec 1, 2025 | $20.90 | $21.13 | $20.67 | $20.75 | -0.77% | 136,434 |
| Nov 24, 2025 | $21.05 | $21.31 | $20.89 | $20.91 | -0.85% | 93,321 |
| Nov 17, 2025 | $21.23 | $21.31 | $20.76 | $21.09 | -0.68% | 61,594 |
| Nov 10, 2025 | $21.55 | $21.63 | $21.12 | $21.24 | -0.63% | 79,742 |
| Nov 3, 2025 | $21.44 | $21.50 | $21.00 | $21.37 | +0.14% | 83,437 |
| Oct 27, 2025 | $21.80 | $22.00 | $21.27 | $21.34 | -2.20% | 106,564 |
| Oct 20, 2025 | $21.98 | $22.24 | $21.71 | $21.82 | -0.73% | 81,876 |
| Oct 13, 2025 | $21.61 | $22.15 | $21.57 | $21.98 | +1.48% | 116,149 |
| Oct 6, 2025 | $22.19 | $22.25 | $21.54 | $21.66 | -2.43% | 78,812 |
| Sep 29, 2025 | $21.85 | $22.33 | $21.69 | $22.20 | +1.60% | 104,999 |
| Sep 22, 2025 | $21.74 | $21.86 | $21.51 | $21.85 | +0.32% | 61,294 |
| Sep 15, 2025 | $21.77 | $21.88 | $21.50 | $21.78 | -0.86% | 73,431 |
| Sep 8, 2025 | $21.38 | $22.05 | $21.31 | $21.97 | +3.10% | 96,051 |
| Sep 2, 2025 | $20.51 | $21.32 | $20.50 | $21.31 | +3.95% | 118,268 |
| Aug 25, 2025 | $21.06 | $21.23 | $20.49 | $20.50 | -3.03% | 170,925 |
| Aug 18, 2025 | $21.11 | $21.31 | $21.01 | $21.14 | +0.19% | 124,472 |
| Aug 11, 2025 | $20.85 | $21.25 | $20.77 | $21.10 | +1.59% | 95,839 |
| Aug 4, 2025 | $20.78 | $21.01 | $20.59 | $20.77 | +0.68% | 75,503 |
| Jul 28, 2025 | $20.31 | $20.79 | $20.24 | $20.63 | +1.01% | 117,431 |
| Jul 21, 2025 | $20.32 | $20.52 | $20.13 | $20.42 | +0.81% | 88,783 |
| Jul 14, 2025 | $20.70 | $20.70 | $19.49 | $20.26 | -2.17% | 86,745 |
| Jul 7, 2025 | $20.39 | $20.80 | $20.30 | $20.71 | +1.07% | 92,732 |
| Jun 30, 2025 | $20.28 | $20.56 | $19.95 | $20.49 | +1.39% | 141,933 |
| Jun 23, 2025 | $19.98 | $20.31 | $19.92 | $20.21 | +1.25% | 75,525 |
| Jun 16, 2025 | $20.00 | $20.06 | $19.87 | $19.96 | -0.43% | 54,494 |
| Jun 9, 2025 | $20.41 | $20.67 | $19.96 | $20.05 | -2.22% | 70,007 |
| Jun 2, 2025 | $20.42 | $20.62 | $20.25 | $20.50 | +0.34% | 54,310 |
| May 27, 2025 | $20.40 | $20.53 | $20.24 | $20.43 | +0.59% | 105,175 |
| May 19, 2025 | $20.81 | $22.45 | $20.14 | $20.31 | -2.82% | 83,646 |
| May 12, 2025 | $20.71 | $20.98 | $20.48 | $20.90 | +0.53% | 112,733 |
| May 5, 2025 | $20.71 | $20.92 | $20.50 | $20.79 | +0.43% | 69,741 |
| Apr 28, 2025 | $20.83 | $20.98 | $20.50 | $20.70 | -0.67% | 82,198 |
| Apr 21, 2025 | $20.41 | $20.99 | $20.35 | $20.84 | +1.56% | 63,737 |
| Apr 14, 2025 | $20.20 | $20.61 | $20.14 | $20.52 | +1.68% | 96,110 |
| Apr 7, 2025 | $20.25 | $20.92 | $19.99 | $20.18 | -2.18% | 108,748 |
| Mar 31, 2025 | $21.18 | $21.21 | $20.23 | $20.63 | -2.60% | 230,713 |
| Mar 24, 2025 | $21.54 | $21.56 | $20.96 | $21.18 | -1.40% | 106,382 |
| Mar 17, 2025 | $21.58 | $21.75 | $21.36 | $21.48 | -0.46% | 71,079 |
| Mar 10, 2025 | $21.62 | $21.68 | $21.31 | $21.58 | -0.19% | 108,691 |
| Mar 3, 2025 | $22.16 | $22.19 | $21.53 | $21.62 | -2.17% | 124,021 |
| Feb 24, 2025 | $21.81 | $22.24 | $21.80 | $22.10 | +1.01% | 79,164 |
| Feb 18, 2025 | $22.16 | $22.20 | $21.80 | $21.88 | -1.26% | 24,685 |
| Feb 10, 2025 | $21.82 | $22.19 | $21.60 | $22.16 | +1.89% | 67,626 |
| Feb 3, 2025 | $21.54 | $21.97 | $21.51 | $21.75 | +0.69% | 121,005 |
| Jan 27, 2025 | $21.99 | $22.48 | $21.54 | $21.60 | -2.08% | 159,620 |
| Jan 21, 2025 | $22.05 | $22.29 | $21.85 | $22.06 | +0.41% | 83,871 |
| Jan 13, 2025 | $21.44 | $22.20 | $21.19 | $21.97 | +2.14% | 112,325 |
| Jan 6, 2025 | $22.15 | $22.26 | $21.44 | $21.51 | -3.33% | 182,468 |
| Dec 30, 2024 | $21.40 | $22.28 | $21.25 | $22.25 | +3.92% | 257,270 |
| Dec 23, 2024 | $21.85 | $21.85 | $21.26 | $21.41 | -2.10% | 97,871 |
| Dec 16, 2024 | $22.16 | $22.19 | $21.56 | $21.87 | -1.31% | 150,820 |
| Dec 9, 2024 | $22.97 | $22.97 | $22.03 | $22.16 | -3.53% | 115,507 |
| Dec 2, 2024 | $23.12 | $23.20 | $22.63 | $22.97 | -0.56% | 148,135 |
| Nov 25, 2024 | $23.81 | $23.81 | $23.06 | $23.10 | -1.07% | 241,879 |
| Nov 18, 2024 | $23.65 | $23.84 | $23.24 | $23.35 | -1.39% | 76,337 |
| Nov 11, 2024 | $24.50 | $25.00 | $23.61 | $23.68 | -3.35% | 82,318 |
| Nov 4, 2024 | $23.91 | $24.66 | $23.91 | $24.50 | +2.64% | 64,711 |
| Oct 28, 2024 | $24.50 | $24.60 | $23.86 | $23.87 | -1.81% | 112,210 |
| Oct 21, 2024 | $24.71 | $24.75 | $24.25 | $24.31 | -2.17% | 112,358 |
| Oct 14, 2024 | $24.59 | $24.94 | $24.59 | $24.85 | +0.85% | 112,555 |
| Oct 7, 2024 | $24.65 | $24.88 | $24.45 | $24.64 | -0.36% | 107,262 |
| Sep 30, 2024 | $24.68 | $24.95 | $24.47 | $24.73 | +0.20% | 238,488 |
| Sep 23, 2024 | $24.63 | $24.75 | $24.47 | $24.68 | +0.37% | 99,938 |
| Sep 16, 2024 | $24.16 | $24.62 | $24.09 | $24.59 | +1.40% | 71,413 |
| Sep 9, 2024 | $23.93 | $24.48 | $23.87 | $24.25 | +1.72% | 65,024 |
| Sep 3, 2024 | $23.59 | $23.95 | $23.49 | $23.84 | +1.10% | 34,963 |
| Aug 26, 2024 | $23.65 | $23.87 | $23.51 | $23.58 | -1.13% | 40,795 |
| Aug 19, 2024 | $23.38 | $23.85 | $23.38 | $23.85 | +1.53% | 69,202 |
| Aug 12, 2024 | $23.23 | $23.51 | $23.12 | $23.49 | +1.12% | 58,457 |
| Aug 5, 2024 | $22.65 | $23.31 | $22.65 | $23.23 | +1.04% | 93,541 |
| Jul 29, 2024 | $22.94 | $22.99 | $22.46 | $22.99 | +0.04% | 147,439 |
| Jul 22, 2024 | $22.94 | $23.04 | $22.78 | $22.98 | +0.39% | 47,960 |
| Jul 15, 2024 | $22.91 | $23.04 | $22.88 | $22.89 | -0.26% | 48,847 |
| Jul 8, 2024 | $23.10 | $23.16 | $22.75 | $22.95 | -0.61% | 144,705 |
| Jul 1, 2024 | $22.97 | $23.20 | $22.91 | $23.09 | +0.52% | 58,918 |
| Jun 24, 2024 | $22.98 | $23.44 | $22.90 | $22.97 | 0.00% | 110,533 |
| Jun 17, 2024 | $22.77 | $22.97 | $22.54 | $22.97 | +0.88% | 65,851 |
| Jun 10, 2024 | $23.46 | $23.54 | $22.77 | $22.77 | -3.15% | 53,993 |
| Jun 3, 2024 | $23.50 | $23.75 | $23.35 | $23.51 | -0.17% | 65,427 |
| May 28, 2024 | $22.86 | $23.55 | $22.60 | $23.55 | +3.06% | 110,853 |
| May 20, 2024 | $22.93 | $23.10 | $22.69 | $22.85 | -0.65% | 97,087 |
| May 13, 2024 | $22.86 | $23.23 | $22.83 | $23.00 | +0.52% | 47,019 |
| May 6, 2024 | $23.24 | $23.50 | $22.82 | $22.88 | -1.34% | 58,024 |
| Apr 29, 2024 | $22.87 | $23.30 | $22.68 | $23.19 | +0.78% | 144,084 |
| Apr 22, 2024 | $22.70 | $23.41 | $22.70 | $23.01 | +1.19% | 64,676 |
| Apr 15, 2024 | $23.28 | $23.28 | $22.37 | $22.74 | -2.24% | 89,856 |
| Apr 8, 2024 | $24.21 | $24.30 | $23.26 | $23.26 | -3.80% | 109,587 |
| Apr 1, 2024 | $24.42 | $24.53 | $23.89 | $24.18 | -0.98% | 94,031 |
| Mar 25, 2024 | $24.75 | $24.75 | $24.27 | $24.42 | -1.49% | 165,978 |
| Mar 18, 2024 | $24.64 | $24.90 | $24.57 | $24.79 | +0.65% | 91,235 |
| Mar 11, 2024 | $25.00 | $25.06 | $24.54 | $24.63 | -1.48% | 109,389 |
| Mar 4, 2024 | $24.76 | $25.04 | $24.71 | $25.00 | +0.77% | 91,829 |
| Feb 26, 2024 | $24.82 | $24.97 | $24.73 | $24.81 | +0.04% | 106,065 |
| Feb 20, 2024 | $24.63 | $24.87 | $24.59 | $24.80 | +0.57% | 293,048 |
| Feb 12, 2024 | $24.80 | $24.91 | $24.33 | $24.66 | -0.28% | 239,941 |
| Feb 5, 2024 | $24.47 | $24.82 | $24.25 | $24.73 | +0.41% | 94,410 |
| Jan 29, 2024 | $24.38 | $24.84 | $24.31 | $24.63 | +1.15% | 158,240 |
| Jan 22, 2024 | $24.01 | $24.48 | $23.88 | $24.35 | +1.80% | 45,616 |
| Jan 16, 2024 | $23.86 | $23.93 | $23.58 | $23.92 | +0.04% | 44,580 |
| Jan 8, 2024 | $23.64 | $24.08 | $23.52 | $23.91 | +1.61% | 45,218 |
| Jan 2, 2024 | $23.62 | $23.81 | $23.44 | $23.53 | -0.88% | 39,979 |
| Dec 26, 2023 | $23.82 | $23.90 | $23.59 | $23.74 | -0.04% | 92,291 |
| Dec 18, 2023 | $23.76 | $23.89 | $23.53 | $23.75 | -0.17% | 55,930 |
| Dec 11, 2023 | $23.48 | $24.15 | $23.25 | $23.79 | +1.10% | 157,184 |
| Dec 4, 2023 | $23.58 | $23.71 | $23.38 | $23.53 | -0.63% | 80,419 |
| Nov 27, 2023 | $22.63 | $23.74 | $22.63 | $23.68 | +4.73% | 161,925 |
| Nov 20, 2023 | $22.98 | $23.21 | $20.70 | $22.61 | -1.70% | 110,913 |
| Nov 13, 2023 | $22.38 | $23.33 | $22.29 | $23.00 | +2.36% | 150,059 |
| Nov 6, 2023 | $22.79 | $22.90 | $22.31 | $22.47 | -1.88% | 96,909 |
| Oct 30, 2023 | $21.30 | $23.06 | $21.20 | $22.90 | +7.66% | 170,117 |
| Oct 23, 2023 | $21.24 | $21.53 | $21.11 | $21.27 | -0.23% | 82,254 |
| Oct 16, 2023 | $21.88 | $21.88 | $20.95 | $21.32 | -2.47% | 180,056 |
| Oct 9, 2023 | $21.77 | $22.27 | $21.61 | $21.86 | +1.02% | 363,226 |
| Oct 2, 2023 | $23.01 | $23.03 | $21.40 | $21.64 | -6.44% | 169,920 |
| Sep 25, 2023 | $23.17 | $23.37 | $22.77 | $23.13 | -0.98% | 202,352 |
| Sep 18, 2023 | $23.67 | $23.92 | $23.17 | $23.36 | -1.60% | 75,176 |
| Sep 11, 2023 | $24.03 | $24.10 | $23.60 | $23.74 | -1.17% | 70,193 |
| Sep 5, 2023 | $23.95 | $24.09 | $23.77 | $24.02 | +0.08% | 57,226 |
| Aug 28, 2023 | $23.77 | $24.27 | $23.70 | $24.00 | +1.31% | 179,092 |
| Aug 21, 2023 | $23.39 | $23.83 | $23.25 | $23.69 | +0.59% | 106,239 |
| Aug 14, 2023 | $23.98 | $24.10 | $23.39 | $23.55 | -1.87% | 129,024 |
| Aug 7, 2023 | $24.01 | $24.24 | $23.91 | $24.00 | +0.04% | 85,493 |
| Jul 31, 2023 | $24.41 | $24.67 | $23.75 | $23.99 | -1.52% | 179,800 |
| Jul 24, 2023 | $24.32 | $24.70 | $24.29 | $24.36 | -0.04% | 82,835 |
| Jul 17, 2023 | $24.33 | $24.52 | $24.15 | $24.37 | +0.25% | 59,084 |
| Jul 10, 2023 | $24.11 | $24.62 | $24.11 | $24.31 | +0.66% | 82,921 |
| Jul 3, 2023 | $24.74 | $24.85 | $24.09 | $24.15 | -2.54% | 153,359 |
| Jun 26, 2023 | $24.18 | $24.85 | $24.17 | $24.78 | +2.48% | 198,520 |
| Jun 20, 2023 | $24.35 | $24.40 | $24.04 | $24.18 | -0.33% | 99,346 |
| Jun 12, 2023 | $24.63 | $24.74 | $24.17 | $24.26 | -1.38% | 92,734 |
| Jun 5, 2023 | $24.66 | $24.85 | $24.43 | $24.60 | -0.24% | 126,819 |
| May 30, 2023 | $24.05 | $24.81 | $23.85 | $24.66 | +3.31% | 132,790 |
| May 22, 2023 | $24.18 | $24.18 | $23.70 | $23.87 | -0.42% | 63,077 |
| May 15, 2023 | $24.25 | $24.35 | $23.92 | $23.97 | -1.07% | 97,450 |
| May 8, 2023 | $24.02 | $24.27 | $23.86 | $24.23 | +1.08% | 86,407 |
| May 1, 2023 | $24.20 | $24.46 | $23.47 | $23.97 | -1.96% | 112,464 |
| Apr 24, 2023 | $24.10 | $24.51 | $23.89 | $24.45 | +1.12% | 136,718 |
| Apr 17, 2023 | $23.89 | $24.41 | $23.85 | $24.18 | +0.79% | 113,473 |
| Apr 10, 2023 | $24.04 | $24.12 | $23.84 | $23.99 | -0.37% | 71,655 |
| Apr 3, 2023 | $23.45 | $24.08 | $23.45 | $24.08 | +2.25% | 57,349 |
| Mar 27, 2023 | $23.06 | $23.84 | $23.06 | $23.55 | +1.75% | 160,895 |
| Mar 20, 2023 | $23.22 | $23.49 | $22.79 | $23.15 | +0.63% | 42,659 |
| Mar 13, 2023 | $22.00 | $23.49 | $21.56 | $23.00 | +4.21% | 96,151 |
| Mar 6, 2023 | $22.94 | $23.12 | $22.00 | $22.07 | -4.00% | 85,031 |
| Feb 27, 2023 | $22.66 | $23.19 | $22.66 | $22.99 | +1.05% | 131,617 |
| Feb 21, 2023 | $22.80 | $22.89 | $22.24 | $22.75 | -0.66% | 48,530 |
| Feb 13, 2023 | $23.16 | $23.48 | $22.85 | $22.90 | -1.08% | 75,155 |
| Feb 6, 2023 | $23.48 | $23.57 | $23.02 | $23.15 | -2.20% | 74,492 |
| Jan 30, 2023 | $23.65 | $24.33 | $23.65 | $23.67 | -0.55% | 84,573 |
| Jan 23, 2023 | $23.70 | $23.96 | $23.63 | $23.80 | +0.98% | 135,445 |
| Jan 17, 2023 | $23.07 | $23.68 | $22.92 | $23.57 | +2.12% | 75,938 |
| Jan 9, 2023 | $22.52 | $23.08 | $22.45 | $23.08 | +1.94% | 75,248 |
| Jan 3, 2023 | $21.63 | $22.78 | $21.54 | $22.64 | +4.67% | 68,348 |
| Dec 27, 2022 | $21.42 | $21.72 | $21.11 | $21.63 | +0.79% | 312,475 |
| Dec 19, 2022 | $21.80 | $22.14 | $21.38 | $21.46 | -1.79% | 122,555 |
| Dec 12, 2022 | $22.11 | $22.30 | $21.69 | $21.85 | -0.91% | 107,227 |
| Dec 5, 2022 | $22.92 | $23.20 | $22.04 | $22.05 | -4.63% | 147,946 |
| Nov 28, 2022 | $22.80 | $23.28 | $21.96 | $23.12 | +1.49% | 129,436 |
| Nov 21, 2022 | $22.28 | $22.81 | $22.18 | $22.78 | +2.38% | 42,890 |
| Nov 14, 2022 | $21.78 | $22.50 | $21.74 | $22.25 | +1.40% | 73,612 |
| Nov 7, 2022 | $20.29 | $22.12 | $20.08 | $21.94 | +8.57% | 75,615 |
| Oct 31, 2022 | $20.53 | $21.06 | $20.21 | $20.21 | -1.75% | 79,831 |
| Oct 24, 2022 | $20.31 | $20.72 | $20.04 | $20.57 | +1.78% | 210,832 |
| Oct 17, 2022 | $21.22 | $21.45 | $20.01 | $20.21 | -4.62% | 93,108 |
| Oct 10, 2022 | $21.68 | $21.79 | $20.74 | $21.19 | -2.17% | 102,958 |
| Oct 3, 2022 | $21.69 | $22.15 | $21.62 | $21.66 | +0.28% | 114,204 |
| Sep 26, 2022 | $22.23 | $22.37 | $21.56 | $21.60 | -3.14% | 237,939 |
| Sep 19, 2022 | $23.20 | $23.49 | $22.16 | $22.30 | -4.31% | 110,613 |
| Sep 12, 2022 | $24.00 | $24.14 | $23.21 | $23.30 | -2.49% | 39,398 |
| Sep 6, 2022 | $24.18 | $24.18 | $23.61 | $23.90 | -1.16% | 59,818 |
| Aug 29, 2022 | $24.37 | $24.51 | $24.01 | $24.18 | -1.02% | 72,464 |
| Aug 22, 2022 | $24.93 | $25.00 | $23.93 | $24.43 | -2.20% | 106,353 |
| Aug 15, 2022 | $25.26 | $25.30 | $24.92 | $24.98 | -0.99% | 67,658 |
| Aug 8, 2022 | $25.58 | $25.59 | $25.07 | $25.23 | -1.06% | 117,126 |
| Aug 1, 2022 | $25.30 | $26.14 | $25.30 | $25.50 | +0.31% | 135,030 |
| Jul 25, 2022 | $24.84 | $25.48 | $24.81 | $25.42 | +1.76% | 220,059 |
| Jul 18, 2022 | $24.49 | $25.03 | $24.46 | $24.98 | +2.17% | 70,753 |
| Jul 11, 2022 | $24.35 | $24.56 | $24.02 | $24.45 | +0.41% | 60,127 |
| Jul 5, 2022 | $24.20 | $24.42 | $24.19 | $24.35 | +0.87% | 70,952 |
| Jun 27, 2022 | $23.88 | $24.32 | $23.79 | $24.14 | +1.56% | 42,619 |
| Jun 21, 2022 | $23.52 | $23.91 | $23.51 | $23.77 | +1.32% | 46,093 |
| Jun 13, 2022 | $23.95 | $23.95 | $23.05 | $23.46 | -3.42% | 68,550 |
| Jun 6, 2022 | $24.85 | $24.95 | $24.17 | $24.29 | -2.06% | 224,223 |
| May 31, 2022 | $24.90 | $24.97 | $24.51 | $24.80 | -0.71% | 109,895 |
| May 23, 2022 | $23.50 | $25.06 | $23.43 | $24.98 | +5.13% | 140,779 |
| May 16, 2022 | $23.31 | $23.80 | $23.14 | $23.76 | +2.61% | 233,565 |
| May 9, 2022 | $23.02 | $23.42 | $22.76 | $23.16 | -0.32% | 118,658 |
| May 2, 2022 | $23.85 | $23.90 | $22.95 | $23.23 | -3.57% | 142,187 |
| Apr 25, 2022 | $23.75 | $24.39 | $23.49 | $24.09 | +1.13% | 176,339 |
| Apr 18, 2022 | $24.02 | $24.09 | $23.55 | $23.82 | -0.75% | 96,403 |
| Apr 11, 2022 | $24.72 | $24.72 | $23.97 | $24.00 | -2.76% | 102,022 |
| Apr 4, 2022 | $25.02 | $25.09 | $24.45 | $24.68 | -1.84% | 99,097 |
| Mar 28, 2022 | $24.20 | $25.28 | $24.20 | $25.14 | +3.51% | 116,697 |
| Mar 21, 2022 | $24.98 | $25.06 | $24.17 | $24.29 | -2.80% | 227,148 |
| Mar 14, 2022 | $24.64 | $25.00 | $23.95 | $24.99 | +1.59% | 218,012 |
| Mar 7, 2022 | $24.69 | $24.80 | $24.40 | $24.60 | +0.04% | 136,253 |
| Feb 28, 2022 | $24.68 | $24.87 | $24.36 | $24.59 | -0.69% | 184,887 |
| Feb 22, 2022 | $24.66 | $24.85 | $24.31 | $24.76 | +0.49% | 136,413 |
| Feb 14, 2022 | $24.66 | $24.80 | $24.10 | $24.64 | +0.41% | 225,323 |
| Feb 7, 2022 | $25.18 | $25.27 | $24.41 | $24.54 | -2.46% | 150,409 |
| Jan 31, 2022 | $25.32 | $25.59 | $25.16 | $25.16 | -0.55% | 88,954 |
| Jan 24, 2022 | $25.60 | $25.60 | $25.28 | $25.30 | -1.17% | 70,249 |
| Jan 18, 2022 | $25.52 | $25.67 | $25.50 | $25.60 | -0.35% | 39,234 |
| Jan 10, 2022 | $25.46 | $25.73 | $25.38 | $25.69 | +0.54% | 52,357 |
| Jan 3, 2022 | $25.57 | $25.62 | $25.31 | $25.55 | -0.42% | 82,807 |
| Dec 27, 2021 | $25.48 | $25.68 | $25.42 | $25.66 | +0.83% | 57,576 |
| Dec 20, 2021 | $25.36 | $25.49 | $25.35 | $25.45 | +0.24% | 59,648 |
| Dec 13, 2021 | $25.60 | $25.67 | $25.29 | $25.39 | -0.59% | 63,462 |
| Dec 6, 2021 | $25.66 | $25.82 | $25.52 | $25.54 | -0.20% | 49,963 |
| Nov 29, 2021 | $25.59 | $25.72 | $25.37 | $25.59 | +0.39% | 91,222 |
| Nov 22, 2021 | $25.67 | $25.67 | $25.37 | $25.49 | -0.55% | 58,528 |
| Nov 15, 2021 | $25.82 | $25.86 | $25.53 | $25.63 | -0.74% | 97,360 |
| Nov 8, 2021 | $26.46 | $26.46 | $25.81 | $25.82 | -2.42% | 162,653 |
| Nov 1, 2021 | $26.45 | $26.66 | $26.38 | $26.46 | -0.15% | 99,600 |
| Oct 25, 2021 | $26.08 | $26.58 | $26.08 | $26.50 | +1.18% | 484,507 |
| Oct 18, 2021 | $25.89 | $26.37 | $25.84 | $26.19 | +1.08% | 94,082 |
| Oct 11, 2021 | $25.63 | $25.97 | $25.63 | $25.91 | +0.90% | 125,093 |
| Oct 4, 2021 | $25.64 | $25.76 | $25.58 | $25.68 | +0.08% | 224,102 |
| Sep 27, 2021 | $25.68 | $25.77 | $25.43 | $25.66 | -0.06% | 629,822 |
| Sep 20, 2021 | $26.00 | $26.10 | $25.64 | $25.68 | -1.06% | 58,319 |
| Sep 13, 2021 | $26.43 | $26.58 | $25.95 | $25.95 | -2.04% | 34,088 |
| Sep 7, 2021 | $26.56 | $26.60 | $26.34 | $26.49 | -0.79% | 26,834 |
| Aug 30, 2021 | $26.47 | $26.71 | $26.36 | $26.70 | +0.87% | 98,235 |
| Aug 23, 2021 | $26.35 | $26.49 | $26.33 | $26.47 | +0.04% | 37,455 |
| Aug 16, 2021 | $26.52 | $26.52 | $26.22 | $26.46 | -0.23% | 30,746 |
| Aug 9, 2021 | $26.41 | $26.52 | $26.02 | $26.52 | -0.11% | 48,208 |
| Aug 2, 2021 | $26.35 | $26.61 | $26.33 | $26.55 | +0.76% | 44,245 |
| Jul 26, 2021 | $26.09 | $26.43 | $25.98 | $26.35 | +1.00% | 63,214 |
| Jul 19, 2021 | $26.10 | $26.15 | $26.01 | $26.09 | -0.38% | 61,989 |
| Jul 12, 2021 | $26.23 | $26.23 | $26.07 | $26.19 | +0.08% | 45,141 |
| Jul 6, 2021 | $26.25 | $26.25 | $26.09 | $26.17 | -0.04% | 66,707 |
| Jun 28, 2021 | $26.40 | $26.48 | $26.10 | $26.18 | -0.61% | 128,655 |
| Jun 21, 2021 | $26.46 | $26.47 | $26.31 | $26.34 | -0.11% | 44,578 |
| Jun 14, 2021 | $26.67 | $26.67 | $26.34 | $26.37 | -1.71% | 85,885 |
| Jun 7, 2021 | $26.80 | $26.91 | $26.69 | $26.83 | +0.11% | 50,671 |
| Jun 1, 2021 | $26.44 | $26.84 | $26.31 | $26.80 | +1.36% | 29,318 |
| May 24, 2021 | $26.64 | $26.72 | $26.27 | $26.44 | -0.26% | 65,422 |
| May 17, 2021 | $26.44 | $26.52 | $26.23 | $26.51 | +0.57% | 32,983 |
| May 10, 2021 | $26.61 | $26.68 | $26.14 | $26.36 | -1.31% | 38,864 |
| May 3, 2021 | $26.51 | $26.82 | $26.48 | $26.71 | +0.83% | 49,597 |
| Apr 26, 2021 | $26.86 | $26.88 | $26.49 | $26.49 | -1.52% | 76,536 |
| Apr 19, 2021 | $26.61 | $26.90 | $26.49 | $26.90 | +1.01% | 40,199 |
| Apr 12, 2021 | $26.41 | $26.63 | $26.36 | $26.63 | +0.30% | 51,363 |
| Apr 5, 2021 | $26.25 | $26.64 | $26.25 | $26.55 | +0.76% | 86,806 |
| Mar 29, 2021 | $26.23 | $26.44 | $25.95 | $26.35 | +0.84% | 76,919 |
| Mar 22, 2021 | $26.00 | $26.33 | $25.91 | $26.13 | +0.42% | 37,040 |
| Mar 15, 2021 | $26.08 | $26.32 | $25.82 | $26.02 | -1.14% | 53,734 |
| Mar 8, 2021 | $26.19 | $26.40 | $26.08 | $26.32 | +0.80% | 64,773 |
| Mar 1, 2021 | $25.58 | $26.19 | $25.58 | $26.11 | +1.56% | 83,334 |
| Feb 22, 2021 | $25.82 | $25.90 | $25.38 | $25.71 | -0.58% | 152,868 |
| Feb 16, 2021 | $26.40 | $26.40 | $25.84 | $25.86 | -2.49% | 80,660 |
| Feb 8, 2021 | $26.65 | $26.90 | $26.35 | $26.52 | -0.26% | 44,797 |
| Feb 1, 2021 | $26.40 | $26.72 | $26.28 | $26.59 | +0.26% | 65,656 |
| Jan 25, 2021 | $26.62 | $26.62 | $26.25 | $26.52 | -0.38% | 81,103 |
| Jan 19, 2021 | $26.33 | $26.62 | $26.22 | $26.62 | +1.25% | 41,717 |
| Jan 11, 2021 | $26.59 | $26.59 | $25.91 | $26.29 | -1.13% | 133,850 |
| Jan 4, 2021 | $27.22 | $27.24 | $26.40 | $26.59 | -2.78% | 79,314 |
| Dec 28, 2020 | $27.08 | $27.35 | $27.05 | $27.35 | +0.77% | 126,032 |
| Dec 21, 2020 | $27.14 | $27.26 | $26.98 | $27.14 | -0.15% | 47,605 |
| Dec 14, 2020 | $26.66 | $27.18 | $26.66 | $27.18 | +0.63% | 65,578 |
| Dec 7, 2020 | $26.81 | $27.22 | $26.81 | $27.01 | +0.15% | 53,931 |
| Nov 30, 2020 | $26.92 | $26.97 | $26.73 | $26.97 | +0.30% | 73,527 |
| Nov 23, 2020 | $26.87 | $26.96 | $26.77 | $26.89 | +0.67% | 32,543 |
| Nov 16, 2020 | $26.62 | $26.97 | $26.62 | $26.71 | +0.15% | 52,286 |
| Nov 9, 2020 | $26.35 | $26.70 | $26.35 | $26.67 | +1.25% | 44,778 |
| Nov 2, 2020 | $26.05 | $26.48 | $26.02 | $26.34 | +0.77% | 85,257 |
| Oct 26, 2020 | $26.52 | $26.80 | $26.10 | $26.14 | -2.54% | 109,144 |
| Oct 19, 2020 | $26.60 | $26.82 | $26.39 | $26.82 | +1.40% | 69,161 |
| Oct 12, 2020 | $26.98 | $26.98 | $26.41 | $26.45 | -1.96% | 71,664 |
| Oct 5, 2020 | $26.72 | $27.07 | $26.57 | $26.98 | +1.47% | 86,635 |
| Sep 28, 2020 | $26.67 | $26.80 | $26.28 | $26.59 | +0.19% | 181,565 |
| Sep 21, 2020 | $26.21 | $26.60 | $26.12 | $26.54 | +0.08% | 96,854 |
| Sep 14, 2020 | $26.34 | $26.64 | $26.19 | $26.52 | +0.30% | 100,178 |
| Sep 8, 2020 | $26.31 | $26.57 | $26.20 | $26.44 | +0.84% | 116,964 |
| Aug 31, 2020 | $26.25 | $26.57 | $26.12 | $26.22 | -0.11% | 229,206 |
| Aug 24, 2020 | $27.22 | $27.22 | $26.16 | $26.25 | -3.53% | 520,120 |
| Aug 17, 2020 | $26.93 | $27.24 | $26.93 | $27.21 | +1.11% | 41,433 |
| Aug 10, 2020 | $26.84 | $26.97 | $26.76 | $26.91 | +0.26% | 58,715 |
| Aug 3, 2020 | $26.80 | $26.86 | $26.68 | $26.84 | +0.15% | 33,847 |
| Jul 27, 2020 | $26.64 | $26.94 | $26.63 | $26.80 | -0.07% | 59,845 |
| Jul 20, 2020 | $26.51 | $26.82 | $26.37 | $26.82 | +1.51% | 47,379 |
| Jul 13, 2020 | $26.08 | $26.44 | $25.96 | $26.42 | +0.99% | 35,959 |
| Jul 6, 2020 | $25.92 | $26.18 | $25.87 | $26.16 | +0.73% | 26,924 |
| Jun 29, 2020 | $25.78 | $26.03 | $25.69 | $25.97 | +0.66% | 94,717 |
| Jun 22, 2020 | $25.95 | $26.00 | $25.76 | $25.80 | -0.81% | 80,435 |
| Jun 15, 2020 | $25.56 | $26.11 | $25.41 | $26.01 | +0.88% | 34,116 |
| Jun 8, 2020 | $26.53 | $26.58 | $25.71 | $25.78 | -2.98% | 57,441 |
| Jun 1, 2020 | $26.29 | $26.64 | $26.12 | $26.58 | +1.09% | 39,110 |
| May 26, 2020 | $26.20 | $26.34 | $25.97 | $26.29 | +1.20% | 92,181 |
| May 18, 2020 | $25.85 | $26.04 | $25.60 | $25.98 | +1.49% | 49,984 |
| May 11, 2020 | $25.80 | $26.03 | $25.30 | $25.60 | -1.47% | 60,284 |
| May 4, 2020 | $25.74 | $26.16 | $25.74 | $25.98 | +0.19% | 49,821 |
| Apr 27, 2020 | $25.53 | $26.01 | $25.53 | $25.93 | +1.65% | 125,239 |
| Apr 20, 2020 | $25.43 | $25.69 | $25.05 | $25.51 | -0.23% | 126,846 |
| Apr 13, 2020 | $25.46 | $25.75 | $24.74 | $25.57 | +0.43% | 123,519 |
| Apr 6, 2020 | $24.20 | $25.82 | $23.72 | $25.46 | +7.88% | 196,557 |
| Mar 30, 2020 | $23.98 | $24.87 | $23.10 | $23.60 | +0.57% | 144,530 |
| Mar 23, 2020 | $21.50 | $25.54 | $19.14 | $23.47 | +9.81% | 293,175 |
| Mar 16, 2020 | $23.54 | $23.54 | $18.61 | $21.37 | -12.92% | 259,065 |
| Mar 9, 2020 | $25.65 | $26.20 | $23.60 | $24.54 | -5.65% | 131,011 |
| Mar 2, 2020 | $25.30 | $26.81 | $25.30 | $26.01 | +3.05% | 175,774 |
| Feb 24, 2020 | $26.76 | $26.77 | $24.91 | $25.24 | -5.96% | 180,869 |
| Feb 18, 2020 | $27.01 | $27.06 | $26.68 | $26.84 | -0.63% | 46,460 |
| Feb 10, 2020 | $27.26 | $27.26 | $26.97 | $27.01 | -0.34% | 50,439 |
| Feb 3, 2020 | $26.88 | $27.37 | $26.73 | $27.10 | +1.73% | 61,573 |
| Jan 27, 2020 | $26.45 | $26.86 | $26.37 | $26.64 | +0.30% | 67,807 |
| Jan 21, 2020 | $26.64 | $26.69 | $26.46 | $26.56 | -0.75% | 58,937 |
| Jan 13, 2020 | $26.70 | $26.91 | $26.65 | $26.76 | +0.34% | 68,558 |
| Jan 6, 2020 | $26.59 | $26.70 | $26.40 | $26.67 | +0.98% | 115,686 |
| Dec 30, 2019 | $26.02 | $26.53 | $25.87 | $26.41 | +1.62% | 90,245 |
| Dec 23, 2019 | $25.90 | $26.05 | $25.90 | $25.99 | +0.48% | 22,146 |
| Dec 16, 2019 | $25.92 | $25.98 | $25.74 | $25.87 | -0.01% | 87,153 |
| Dec 9, 2019 | $25.58 | $25.88 | $25.40 | $25.87 | +1.29% | 79,143 |
| Dec 2, 2019 | $25.58 | $25.59 | $25.10 | $25.54 | +0.24% | 138,227 |
| Nov 25, 2019 | $25.74 | $25.82 | $25.44 | $25.48 | -0.70% | 87,998 |
| Nov 18, 2019 | $25.70 | $25.80 | $25.48 | $25.66 | -0.08% | 109,628 |
| Nov 11, 2019 | $25.60 | $25.89 | $25.44 | $25.68 | +0.20% | 60,918 |
| Nov 4, 2019 | $25.86 | $25.97 | $25.36 | $25.63 | -1.04% | 64,922 |
| Oct 28, 2019 | $26.89 | $26.89 | $25.76 | $25.90 | -2.96% | 188,742 |
| Oct 21, 2019 | $27.26 | $27.26 | $26.64 | $26.69 | -1.98% | 76,758 |
| Oct 14, 2019 | $26.36 | $27.31 | $26.36 | $27.23 | +3.10% | 106,698 |
| Oct 7, 2019 | $26.07 | $26.48 | $26.02 | $26.41 | +1.30% | 70,463 |
| Sep 30, 2019 | $26.13 | $26.30 | $25.89 | $26.07 | -0.11% | 117,832 |
| Sep 23, 2019 | $26.04 | $26.24 | $25.81 | $26.10 | +0.89% | 79,817 |
| Sep 16, 2019 | $25.45 | $25.98 | $25.35 | $25.87 | +2.21% | 64,695 |
| Sep 9, 2019 | $26.27 | $26.53 | $25.22 | $25.31 | -4.06% | 133,045 |
| Sep 3, 2019 | $26.02 | $26.39 | $26.02 | $26.38 | +1.38% | 61,451 |
| Aug 26, 2019 | $26.15 | $26.38 | $26.01 | $26.02 | -0.50% | 112,198 |
| Aug 19, 2019 | $26.31 | $26.46 | $26.15 | $26.15 | -0.30% | 262,246 |
| Aug 12, 2019 | $25.82 | $26.43 | $25.75 | $26.23 | +1.59% | 70,917 |
| Aug 5, 2019 | $25.98 | $25.98 | $25.45 | $25.82 | -0.35% | 91,431 |
| Jul 29, 2019 | $25.86 | $26.10 | $25.68 | $25.91 | +0.47% | 177,606 |
| Jul 22, 2019 | $25.86 | $25.97 | $25.65 | $25.79 | -0.50% | 82,455 |
| Jul 15, 2019 | $25.60 | $25.99 | $25.44 | $25.92 | +1.73% | 77,468 |
| Jul 8, 2019 | $25.15 | $25.53 | $25.01 | $25.48 | +1.19% | 324,614 |
| Jul 1, 2019 | $24.85 | $25.30 | $24.80 | $25.18 | +1.66% | 117,071 |
| Jun 24, 2019 | $25.04 | $25.20 | $24.77 | $24.77 | -1.55% | 201,473 |
| Jun 17, 2019 | $25.06 | $25.45 | $25.03 | $25.16 | +0.40% | 123,837 |
| Jun 10, 2019 | $25.36 | $25.57 | $24.90 | $25.06 | -1.41% | 162,688 |
| Jun 3, 2019 | $25.11 | $25.45 | $24.95 | $25.42 | +1.84% | 67,074 |
| May 28, 2019 | $24.96 | $25.07 | $24.75 | $24.96 | 0.00% | 148,293 |
| May 20, 2019 | $24.98 | $25.02 | $24.82 | $24.96 | -0.28% | 67,501 |
| May 13, 2019 | $24.56 | $25.13 | $24.51 | $25.03 | +1.46% | 57,198 |
| May 6, 2019 | $24.75 | $24.97 | $24.56 | $24.67 | -0.70% | 65,524 |
| Apr 29, 2019 | $25.30 | $25.40 | $24.79 | $24.84 | -1.72% | 184,005 |
| Apr 22, 2019 | $25.30 | $25.37 | $25.07 | $25.28 | +0.28% | 113,532 |
| Apr 15, 2019 | $25.17 | $25.42 | $25.17 | $25.21 | +0.02% | 54,072 |
| Apr 8, 2019 | $25.35 | $25.53 | $25.08 | $25.21 | -1.27% | 91,610 |
| Apr 1, 2019 | $25.01 | $25.53 | $24.96 | $25.53 | +2.04% | 139,642 |
| Mar 25, 2019 | $24.90 | $25.02 | $24.64 | $25.02 | +0.56% | 133,760 |
| Mar 18, 2019 | $24.83 | $25.04 | $24.50 | $24.88 | -0.43% | 142,726 |
| Mar 11, 2019 | $24.94 | $25.03 | $24.31 | $24.99 | +0.84% | 124,869 |
| Mar 4, 2019 | $24.65 | $24.93 | $24.42 | $24.78 | +0.98% | 103,041 |
| Feb 25, 2019 | $24.07 | $24.69 | $24.03 | $24.54 | +1.95% | 155,200 |
| Feb 19, 2019 | $23.84 | $24.23 | $23.70 | $24.07 | +1.18% | 101,900 |
| Feb 11, 2019 | $23.09 | $23.79 | $23.03 | $23.79 | +3.66% | 92,729 |
| Feb 4, 2019 | $23.10 | $23.29 | $22.52 | $22.95 | -0.86% | 412,818 |
| Jan 28, 2019 | $23.21 | $23.83 | $23.02 | $23.15 | +0.13% | 203,879 |
| Jan 22, 2019 | $23.07 | $23.58 | $23.07 | $23.12 | -0.94% | 79,647 |
| Jan 14, 2019 | $22.41 | $23.66 | $22.41 | $23.34 | +3.22% | 597,831 |
| Jan 7, 2019 | $22.21 | $22.72 | $22.19 | $22.61 | +2.20% | 129,254 |
| Dec 31, 2018 | $21.17 | $22.35 | $21.07 | $22.12 | +5.10% | 159,825 |
| Dec 24, 2018 | $20.85 | $21.30 | $20.75 | $21.05 | +0.19% | 287,743 |
| Dec 17, 2018 | $21.53 | $21.69 | $21.01 | $21.01 | -3.18% | 255,888 |
| Dec 10, 2018 | $22.16 | $22.98 | $21.43 | $21.70 | -1.18% | 171,364 |
| Dec 3, 2018 | $21.95 | $22.21 | $21.51 | $21.96 | +0.50% | 90,866 |
| Nov 26, 2018 | $22.30 | $22.50 | $21.85 | $21.85 | -2.34% | 111,007 |
| Nov 19, 2018 | $22.33 | $22.56 | $22.21 | $22.37 | +0.15% | 100,557 |
| Nov 12, 2018 | $23.09 | $23.09 | $22.30 | $22.34 | -2.87% | 105,265 |
| Nov 5, 2018 | $22.96 | $23.95 | $22.62 | $23.00 | +0.66% | 112,656 |
| Oct 29, 2018 | $23.02 | $23.27 | $22.81 | $22.85 | -0.69% | 205,434 |
| Oct 22, 2018 | $22.49 | $23.04 | $22.30 | $23.01 | +3.60% | 231,719 |
| Oct 15, 2018 | $22.03 | $23.05 | $21.61 | $22.21 | +1.79% | 133,379 |
| Oct 8, 2018 | $22.30 | $22.40 | $21.57 | $21.82 | -1.45% | 154,271 |
| Oct 1, 2018 | $23.95 | $23.95 | $22.00 | $22.14 | -7.25% | 206,085 |
| Sep 24, 2018 | $24.16 | $24.16 | $23.62 | $23.87 | -1.40% | 164,510 |
| Sep 17, 2018 | $24.39 | $24.67 | $23.91 | $24.21 | -1.14% | 217,190 |
| Sep 10, 2018 | $24.24 | $24.74 | $24.02 | $24.49 | +1.70% | 202,798 |
| Sep 4, 2018 | $24.95 | $25.04 | $24.02 | $24.08 | -3.49% | 113,284 |
| Aug 27, 2018 | $24.84 | $25.10 | $24.83 | $24.95 | +0.52% | 110,719 |
| Aug 20, 2018 | $24.36 | $24.82 | $23.50 | $24.82 | +1.64% | 76,197 |
| Aug 13, 2018 | $24.34 | $24.50 | $24.06 | $24.42 | +0.91% | 61,406 |
| Aug 6, 2018 | $24.75 | $24.78 | $24.07 | $24.20 | -1.92% | 100,014 |
| Jul 30, 2018 | $25.00 | $25.00 | $24.18 | $24.67 | -1.10% | 110,378 |
| Jul 23, 2018 | $25.00 | $25.00 | $24.77 | $24.95 | -0.12% | 213,860 |
| Jul 16, 2018 | $24.93 | $25.00 | $24.68 | $24.98 | +0.01% | 180,193 |
| Jul 9, 2018 | $25.24 | $25.24 | $24.87 | $24.98 | -0.69% | 118,474 |
| Jul 2, 2018 | $24.70 | $25.24 | $24.70 | $25.15 | +1.78% | 355,451 |
| Jun 25, 2018 | $24.94 | $24.94 | $24.71 | $24.71 | -0.92% | 132,093 |
| Jun 18, 2018 | $24.75 | $24.94 | $24.56 | $24.94 | +1.05% | 89,980 |
| Jun 11, 2018 | $24.93 | $24.93 | $24.39 | $24.68 | -0.60% | 120,379 |
| Jun 4, 2018 | $24.40 | $24.99 | $24.34 | $24.83 | +1.39% | 216,041 |
| May 29, 2018 | $24.10 | $24.49 | $23.84 | $24.49 | +2.10% | 112,808 |
| May 21, 2018 | $23.77 | $23.99 | $23.54 | $23.99 | +0.91% | 102,584 |
| May 14, 2018 | $24.00 | $24.00 | $23.65 | $23.77 | -0.67% | 95,266 |
| May 7, 2018 | $23.50 | $23.93 | $23.40 | $23.93 | +2.18% | 153,218 |
| Apr 30, 2018 | $23.33 | $23.48 | $23.17 | $23.42 | +0.60% | 122,366 |
| Apr 23, 2018 | $23.49 | $23.50 | $23.10 | $23.28 | -0.89% | 96,585 |
| Apr 16, 2018 | $23.57 | $23.57 | $23.33 | $23.49 | -0.34% | 137,611 |
| Apr 9, 2018 | $23.47 | $23.60 | $23.42 | $23.57 | +0.08% | 106,884 |
| Apr 2, 2018 | $24.00 | $24.00 | $23.49 | $23.55 | -1.87% | 461,713 |
| Mar 26, 2018 | $24.04 | $24.05 | $23.74 | $24.00 | +0.04% | 120,479 |
| Mar 19, 2018 | $24.25 | $24.26 | $23.90 | $23.99 | -0.87% | 173,556 |
| Mar 12, 2018 | $24.32 | $24.32 | $23.92 | $24.20 | -0.29% | 361,969 |
| Mar 5, 2018 | $24.11 | $24.39 | $24.05 | $24.27 | +1.12% | 142,841 |
| Feb 26, 2018 | $23.75 | $24.13 | $23.53 | $24.00 | +1.27% | 147,389 |
| Feb 20, 2018 | $23.30 | $23.70 | $23.17 | $23.70 | +2.24% | 199,778 |
| Feb 12, 2018 | $23.09 | $23.39 | $23.04 | $23.18 | -0.09% | 249,882 |
| Feb 5, 2018 | $22.74 | $23.27 | $22.55 | $23.20 | +1.89% | 479,329 |
| Jan 29, 2018 | $23.69 | $23.70 | $22.49 | $22.77 | -4.01% | 487,912 |
| Jan 22, 2018 | $24.71 | $24.71 | $23.45 | $23.72 | -3.62% | 429,480 |
| Jan 16, 2018 | $24.85 | $24.90 | $24.54 | $24.61 | -0.57% | 157,331 |
| Jan 8, 2018 | $24.87 | $24.95 | $24.71 | $24.75 | -0.24% | 293,538 |
| Jan 2, 2018 | $25.14 | $25.14 | $24.62 | $24.81 | -0.56% | 227,933 |
| Dec 26, 2017 | $25.07 | $25.15 | $24.93 | $24.95 | -0.20% | 94,248 |
| Dec 18, 2017 | $25.14 | $25.21 | $25.00 | $25.00 | -0.20% | 139,048 |
| Dec 11, 2017 | $25.52 | $25.52 | $24.94 | $25.05 | -1.61% | 279,080 |
| Dec 4, 2017 | $25.22 | $25.63 | $25.18 | $25.46 | +1.19% | 190,424 |
| Nov 27, 2017 | $25.25 | $25.28 | $25.04 | $25.16 | -0.47% | 235,591 |
| Nov 20, 2017 | $24.95 | $25.28 | $24.95 | $25.28 | +1.12% | 236,512 |
| Nov 13, 2017 | $25.17 | $25.17 | $24.97 | $25.00 | -0.48% | 284,418 |
| Nov 6, 2017 | $25.16 | $25.25 | $25.09 | $25.12 | -0.16% | 221,165 |
| Oct 30, 2017 | $25.25 | $25.38 | $25.15 | $25.16 | -0.20% | 240,054 |
| Oct 23, 2017 | $25.32 | $25.36 | $25.04 | $25.21 | -0.59% | 417,996 |
| Oct 16, 2017 | $25.43 | $25.51 | $25.19 | $25.36 | -0.47% | 2,359,188 |
| Oct 9, 2017 | $25.39 | $25.51 | $25.25 | $25.48 | +0.71% | 788,609 |
| Oct 2, 2017 | $25.25 | $25.48 | $25.15 | $25.30 | +0.24% | 396,667 |
| Sep 25, 2017 | $24.97 | $25.31 | $24.88 | $25.24 | +1.08% | 730,760 |
| Sep 18, 2017 | $24.93 | $24.99 | $24.85 | $24.97 | +0.16% | 427,261 |
| Sep 11, 2017 | $24.98 | $25.03 | $24.77 | $24.93 | -0.04% | 668,073 |
| Sep 5, 2017 | $25.03 | $25.06 | $24.86 | $24.94 | -0.32% | 493,729 |
| Aug 28, 2017 | $25.01 | $25.15 | $25.00 | $25.02 | +0.12% | 809,202 |
| Aug 21, 2017 | $24.90 | $25.01 | $24.90 | $24.99 | +0.52% | 361,293 |
| Aug 14, 2017 | $24.91 | $24.99 | $24.73 | $24.86 | -0.36% | 661,107 |
| Aug 7, 2017 | $24.85 | $24.99 | $24.76 | $24.95 | +0.60% | 2,121,174 |
| Aug 1, 2017 | $24.70 | $25.00 | $24.68 | $24.80 | – | 8,119,412 |
Seasonality
PSA.PG 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 | 2.4% | -0.8% | 0.4% | 0.2% | 1.0% | 0.2% | 1.8% | -0.8% | -0.5% | -1.7% | 0.4% | -0.0% |
| Months up | 5 of 9 | 4 of 9 | 5 of 9 | 4 of 9 | 5 of 9 | 4 of 9 | 6 of 9 | 4 of 9 | 5 of 10 | 3 of 10 | 4 of 10 | 4 of 9 |
| 2026 | 6.0% | -2.2% | -6.0% | 5.3% | -1.3% | -1.3% | 2.1% | -6.0% | -5.0% | 1.2% | 1.0% | |
| 2025 | -0.3% | 2.3% | -3.9% | -0.6% | -1.8% | -0.5% | 3.4% | -1.0% | 8.9% | -3.0% | -2.0% | -2.1% |
| 2024 | 3.8% | 1.0% | -0.7% | -6.9% | 3.6% | -1.1% | -2.0% | 4.7% | 6.5% | -2.7% | -4.2% | -4.9% |
| 2023 | 10.7% | -3.1% | 3.0% | 3.8% | -0.5% | 3.1% | -0.8% | -2.0% | -2.7% | -7.6% | 9.4% | 2.8% |
| 2022 | -0.5% | -4.3% | 4.0% | -3.9% | 3.3% | -2.4% | 6.1% | -4.4% | -10.0% | -4.3% | 9.3% | -2.9% |
| 2021 | -3.0% | -3.1% | 3.5% | 0.8% | -0.2% | 1.3% | -0.5% | 0.5% | -2.3% | 3.7% | -3.7% | 1.8% |
| 2020 | 3.0% | -5.3% | -2.6% | 7.2% | 1.1% | -1.1% | 4.3% | -1.7% | 0.9% | -0.5% | 2.3% | 3.5% |
| 2019 | 7.9% | 5.1% | 4.7% | -0.8% | 0.5% | 0.5% | 3.7% | 1.3% | 1.0% | -0.4% | -1.5% | 2.8% |
| 2018 | -6.3% | 2.5% | 1.5% | -3.4% | 4.3% | 3.5% | 0.1% | 0.9% | -3.1% | -3.6% | -5.0% | -1.0% |
| 2017 | 0.4% | 0.4% | -1.1% | -0.4% |
See a number that looks wrong?