NYSE - Delayed Quote • USD
Public Storage (PSA-PS)
At close: April 24 at 3:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.12 | 18.30 | 18.07 | 18.30 | 18.30 | 18,762 |
Apr 23, 2024 | 17.91 | 18.19 | 17.78 | 18.17 | 18.17 | 20,339 |
Apr 22, 2024 | 17.70 | 17.93 | 17.70 | 17.79 | 17.79 | 15,742 |
Apr 19, 2024 | 17.68 | 17.79 | 17.60 | 17.70 | 17.70 | 8,585 |
Apr 18, 2024 | 17.73 | 17.79 | 17.55 | 17.65 | 17.65 | 126,147 |
Apr 17, 2024 | 17.78 | 17.84 | 17.58 | 17.81 | 17.81 | 8,546 |
Apr 16, 2024 | 17.58 | 17.72 | 17.49 | 17.61 | 17.61 | 17,989 |
Apr 15, 2024 | 18.10 | 18.10 | 17.53 | 17.60 | 17.60 | 20,524 |
Apr 12, 2024 | 18.30 | 18.30 | 18.04 | 18.04 | 18.04 | 14,249 |
Apr 11, 2024 | 18.60 | 18.60 | 18.15 | 18.23 | 18.23 | 20,999 |
Apr 10, 2024 | 18.54 | 18.56 | 18.39 | 18.52 | 18.52 | 24,967 |
Apr 9, 2024 | 18.99 | 18.99 | 18.81 | 18.85 | 18.85 | 18,067 |
Apr 8, 2024 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | 5,204 |
Apr 5, 2024 | 18.96 | 19.06 | 18.93 | 18.95 | 18.95 | 12,172 |
Apr 4, 2024 | 18.96 | 19.03 | 18.90 | 19.00 | 19.00 | 3,995 |
Apr 3, 2024 | 18.79 | 18.94 | 18.74 | 18.90 | 18.90 | 6,519 |
Apr 2, 2024 | 18.95 | 19.01 | 18.80 | 18.87 | 18.87 | 10,203 |
Apr 1, 2024 | 18.97 | 19.07 | 18.83 | 19.07 | 19.07 | 18,940 |
Mar 28, 2024 | 19.39 | 19.39 | 18.89 | 18.89 | 18.89 | 39,713 |
Mar 27, 2024 | 19.07 | 19.23 | 18.87 | 19.01 | 19.01 | 15,713 |
Mar 26, 2024 | 19.33 | 19.39 | 18.92 | 18.92 | 18.92 | 19,899 |
Mar 25, 2024 | 19.50 | 19.50 | 19.19 | 19.25 | 19.25 | 17,214 |
Mar 22, 2024 | 19.61 | 19.72 | 19.32 | 19.60 | 19.60 | 5,482 |
Mar 21, 2024 | 19.46 | 19.57 | 19.39 | 19.52 | 19.52 | 12,693 |
Mar 20, 2024 | 19.46 | 19.46 | 19.28 | 19.35 | 19.35 | 10,818 |
Mar 19, 2024 | 19.33 | 19.46 | 19.30 | 19.46 | 19.46 | 45,204 |
Mar 18, 2024 | 19.55 | 19.55 | 19.25 | 19.35 | 19.35 | 21,557 |
Mar 15, 2024 | 19.40 | 19.46 | 19.39 | 19.45 | 19.45 | 8,566 |
Mar 14, 2024 | 19.68 | 19.68 | 19.46 | 19.47 | 19.47 | 11,951 |
Mar 13, 2024 | 19.55 | 19.70 | 19.55 | 19.58 | 19.58 | 10,220 |
Mar 12, 2024 | 19.65 | 19.65 | 19.49 | 19.55 | 19.55 | 10,309 |
Mar 11, 2024 | 19.90 | 19.90 | 19.80 | 19.84 | 19.84 | 7,688 |
Mar 8, 2024 | 19.72 | 19.87 | 19.72 | 19.87 | 19.87 | 7,584 |
Mar 7, 2024 | 19.74 | 19.74 | 19.57 | 19.67 | 19.67 | 8,790 |
Mar 6, 2024 | 19.65 | 19.65 | 19.52 | 19.52 | 19.52 | 12,724 |
Mar 5, 2024 | 19.63 | 19.63 | 19.54 | 19.60 | 19.60 | 16,359 |
Mar 4, 2024 | 19.62 | 19.63 | 19.57 | 19.63 | 19.63 | 7,228 |
Mar 1, 2024 | 19.67 | 19.68 | 19.56 | 19.62 | 19.62 | 13,718 |
Feb 29, 2024 | 19.45 | 19.71 | 19.27 | 19.67 | 19.67 | 54,610 |
Feb 28, 2024 | 19.32 | 19.32 | 19.12 | 19.30 | 19.30 | 7,871 |
Feb 27, 2024 | 19.44 | 19.44 | 19.28 | 19.32 | 19.32 | 1,230 |
Feb 26, 2024 | 19.56 | 19.56 | 19.33 | 19.34 | 19.34 | 17,239 |
Feb 23, 2024 | 19.35 | 19.57 | 19.30 | 19.35 | 19.35 | 19,551 |
Feb 22, 2024 | 19.45 | 19.45 | 19.25 | 19.33 | 19.33 | 3,064 |
Feb 21, 2024 | 19.35 | 19.36 | 19.21 | 19.24 | 19.24 | 8,617 |
Feb 20, 2024 | 19.29 | 19.32 | 19.14 | 19.29 | 19.29 | 7,455 |
Feb 16, 2024 | 19.32 | 19.40 | 19.20 | 19.20 | 19.20 | 18,092 |
Feb 15, 2024 | 19.34 | 19.42 | 19.28 | 19.42 | 19.42 | 18,064 |
Feb 14, 2024 | 19.33 | 19.33 | 19.01 | 19.29 | 19.29 | 13,042 |
Feb 13, 2024 | 19.37 | 19.37 | 19.17 | 19.28 | 19.28 | 11,010 |
Feb 12, 2024 | 19.49 | 19.63 | 19.45 | 19.55 | 19.55 | 20,843 |
Feb 9, 2024 | 19.19 | 19.35 | 19.12 | 19.32 | 19.32 | 10,879 |
Feb 8, 2024 | 19.20 | 19.20 | 19.15 | 19.19 | 19.19 | 11,329 |
Feb 7, 2024 | 19.15 | 19.29 | 19.15 | 19.20 | 19.20 | 11,477 |
Feb 6, 2024 | 19.23 | 19.30 | 19.19 | 19.22 | 19.22 | 3,711 |
Feb 5, 2024 | 19.36 | 19.36 | 19.22 | 19.23 | 19.23 | 9,038 |
Feb 2, 2024 | 19.62 | 19.62 | 19.35 | 19.44 | 19.44 | 13,772 |
Feb 1, 2024 | 19.53 | 19.68 | 19.40 | 19.61 | 19.61 | 14,478 |
Jan 31, 2024 | 19.52 | 19.52 | 19.44 | 19.51 | 19.51 | 7,092 |
Jan 30, 2024 | 19.53 | 19.58 | 19.41 | 19.51 | 19.51 | 7,677 |
Jan 29, 2024 | 19.45 | 19.45 | 19.34 | 19.45 | 19.45 | 9,486 |
Jan 26, 2024 | 19.34 | 19.44 | 19.26 | 19.43 | 19.43 | 11,022 |
Jan 25, 2024 | 19.19 | 19.35 | 19.12 | 19.34 | 19.34 | 18,847 |
Jan 24, 2024 | 19.11 | 19.11 | 19.00 | 19.09 | 19.09 | 14,990 |
Jan 23, 2024 | 19.03 | 19.10 | 18.97 | 18.99 | 18.99 | 18,640 |
Jan 22, 2024 | 18.92 | 19.00 | 18.91 | 18.95 | 18.95 | 11,506 |
Jan 19, 2024 | 18.80 | 18.91 | 18.70 | 18.91 | 18.91 | 31,223 |
Jan 18, 2024 | 18.81 | 18.81 | 18.64 | 18.76 | 18.76 | 37,304 |
Jan 17, 2024 | 18.70 | 18.75 | 18.60 | 18.75 | 18.75 | 10,544 |
Jan 16, 2024 | 18.78 | 18.84 | 18.62 | 18.70 | 18.70 | 28,709 |
Jan 12, 2024 | 18.80 | 18.80 | 18.62 | 18.71 | 18.71 | 5,392 |
Jan 11, 2024 | 18.74 | 18.76 | 18.52 | 18.61 | 18.61 | 14,301 |
Jan 10, 2024 | 18.62 | 18.75 | 18.61 | 18.69 | 18.69 | 10,691 |
Jan 9, 2024 | 18.52 | 18.66 | 18.44 | 18.58 | 18.58 | 19,025 |
Jan 8, 2024 | 18.45 | 18.53 | 18.28 | 18.53 | 18.53 | 5,112 |
Jan 5, 2024 | 18.38 | 18.50 | 18.26 | 18.34 | 18.34 | 8,733 |
Jan 4, 2024 | 18.45 | 18.45 | 18.37 | 18.38 | 18.38 | 6,828 |
Jan 3, 2024 | 18.34 | 18.48 | 18.19 | 18.48 | 18.48 | 12,091 |
Jan 2, 2024 | 18.34 | 18.42 | 18.29 | 18.37 | 18.37 | 19,986 |
Dec 29, 2023 | 18.54 | 18.78 | 18.37 | 18.49 | 18.49 | 259,063 |
Dec 28, 2023 | 18.56 | 18.60 | 18.43 | 18.43 | 18.43 | 22,266 |
Dec 27, 2023 | 18.50 | 18.58 | 18.34 | 18.50 | 18.50 | 17,493 |
Dec 26, 2023 | 18.51 | 18.58 | 18.28 | 18.28 | 18.28 | 17,186 |
Dec 22, 2023 | 18.38 | 18.48 | 18.30 | 18.48 | 18.48 | 18,152 |
Dec 21, 2023 | 18.34 | 18.34 | 18.21 | 18.29 | 18.29 | 14,819 |
Dec 20, 2023 | 18.26 | 18.30 | 18.12 | 18.25 | 18.25 | 18,601 |
Dec 19, 2023 | 18.09 | 18.38 | 18.08 | 18.10 | 18.10 | 21,816 |
Dec 18, 2023 | 18.30 | 18.30 | 18.03 | 18.09 | 18.09 | 29,120 |
Dec 15, 2023 | 18.50 | 18.50 | 18.07 | 18.19 | 18.19 | 66,019 |
Dec 14, 2023 | 18.40 | 18.56 | 18.36 | 18.37 | 18.37 | 25,233 |
Dec 13, 2023 | 18.27 | 18.39 | 18.06 | 18.23 | 18.23 | 18,282 |
Dec 12, 2023 | 0.26 Dividend | |||||
Dec 12, 2023 | 18.09 | 18.24 | 18.04 | 18.06 | 18.06 | 38,326 |
Dec 11, 2023 | 18.40 | 18.40 | 18.23 | 18.39 | 18.13 | 12,600 |
Dec 8, 2023 | 18.47 | 18.50 | 18.30 | 18.40 | 18.14 | 17,700 |
Dec 7, 2023 | 18.39 | 18.50 | 18.35 | 18.50 | 18.24 | 12,574 |
Dec 6, 2023 | 18.35 | 18.39 | 18.25 | 18.39 | 18.13 | 8,694 |
Dec 5, 2023 | 18.29 | 18.29 | 18.12 | 18.26 | 18.01 | 35,448 |
Dec 4, 2023 | 18.42 | 18.44 | 18.24 | 18.29 | 18.04 | 20,384 |
Dec 1, 2023 | 18.27 | 18.49 | 18.12 | 18.45 | 18.19 | 13,445 |
Nov 30, 2023 | 18.29 | 18.30 | 18.04 | 18.27 | 18.02 | 66,493 |
Nov 29, 2023 | 17.99 | 18.22 | 17.92 | 18.22 | 17.97 | 32,274 |
Nov 28, 2023 | 17.79 | 17.91 | 17.75 | 17.85 | 17.60 | 35,960 |
Nov 27, 2023 | 17.59 | 17.80 | 17.59 | 17.75 | 17.50 | 34,564 |
Nov 24, 2023 | 17.65 | 17.65 | 17.56 | 17.62 | 17.38 | 4,198 |
Nov 22, 2023 | 17.75 | 17.75 | 17.38 | 17.57 | 17.33 | 31,389 |
Nov 21, 2023 | 17.75 | 17.75 | 17.57 | 17.68 | 17.43 | 41,552 |
Nov 20, 2023 | 17.57 | 17.70 | 17.57 | 17.69 | 17.44 | 37,925 |
Nov 17, 2023 | 17.40 | 17.67 | 17.40 | 17.58 | 17.33 | 43,286 |
Nov 16, 2023 | 17.14 | 17.40 | 17.14 | 17.38 | 17.14 | 53,377 |
Nov 15, 2023 | 17.28 | 17.28 | 17.10 | 17.10 | 16.86 | 34,962 |
Nov 14, 2023 | 17.45 | 17.48 | 17.18 | 17.23 | 16.99 | 59,773 |
Nov 13, 2023 | 16.90 | 17.03 | 16.83 | 16.98 | 16.75 | 19,392 |
Nov 10, 2023 | 16.98 | 16.98 | 16.90 | 16.90 | 16.66 | 4,527 |
Nov 9, 2023 | 17.30 | 17.30 | 16.84 | 16.90 | 16.66 | 17,490 |
Nov 8, 2023 | 17.32 | 17.32 | 17.13 | 17.25 | 17.01 | 2,840 |
Nov 7, 2023 | 17.47 | 17.47 | 17.10 | 17.17 | 16.93 | 18,330 |
Nov 6, 2023 | 17.45 | 17.45 | 17.35 | 17.41 | 17.17 | 9,611 |
Nov 3, 2023 | 17.68 | 17.68 | 17.32 | 17.45 | 17.21 | 80,385 |
Nov 2, 2023 | 17.21 | 17.31 | 16.90 | 17.27 | 17.03 | 23,271 |
Nov 1, 2023 | 16.24 | 16.65 | 16.10 | 16.65 | 16.42 | 8,918 |
Oct 31, 2023 | 16.01 | 16.15 | 15.93 | 16.15 | 15.92 | 24,570 |
Oct 30, 2023 | 16.07 | 16.07 | 15.88 | 15.93 | 15.71 | 10,312 |
Oct 27, 2023 | 16.11 | 16.11 | 15.89 | 16.03 | 15.81 | 26,988 |
Oct 26, 2023 | 16.01 | 16.03 | 15.91 | 16.03 | 15.81 | 29,635 |
Oct 25, 2023 | 15.96 | 16.09 | 15.87 | 15.91 | 15.69 | 42,624 |
Oct 24, 2023 | 15.98 | 16.18 | 15.90 | 16.18 | 15.95 | 92,188 |
Oct 23, 2023 | 15.94 | 16.00 | 15.83 | 15.98 | 15.76 | 12,341 |
Oct 20, 2023 | 15.98 | 15.98 | 15.82 | 15.97 | 15.75 | 19,358 |
Oct 19, 2023 | 16.14 | 16.14 | 15.83 | 15.83 | 15.61 | 14,237 |
Oct 18, 2023 | 16.18 | 16.30 | 16.03 | 16.10 | 15.88 | 18,577 |
Oct 17, 2023 | 16.40 | 16.43 | 16.18 | 16.18 | 15.95 | 15,486 |
Oct 16, 2023 | 16.52 | 16.52 | 16.39 | 16.51 | 16.28 | 6,466 |
Oct 13, 2023 | 16.64 | 16.64 | 16.41 | 16.51 | 16.28 | 27,814 |
Oct 12, 2023 | 16.71 | 16.71 | 16.45 | 16.48 | 16.25 | 36,733 |
Oct 11, 2023 | 16.73 | 16.73 | 16.52 | 16.56 | 16.33 | 36,050 |
Oct 10, 2023 | 16.50 | 16.60 | 16.46 | 16.50 | 16.27 | 33,179 |
Oct 9, 2023 | 16.46 | 16.49 | 16.33 | 16.46 | 16.23 | 21,963 |
Oct 6, 2023 | 16.25 | 16.43 | 16.17 | 16.28 | 16.05 | 21,180 |
Oct 5, 2023 | 16.52 | 16.52 | 16.29 | 16.44 | 16.21 | 23,881 |
Oct 4, 2023 | 16.52 | 16.63 | 16.41 | 16.44 | 16.21 | 50,122 |
Oct 3, 2023 | 16.88 | 16.88 | 16.37 | 16.47 | 16.24 | 57,116 |
Oct 2, 2023 | 16.98 | 17.00 | 16.75 | 16.88 | 16.64 | 29,951 |
Sep 29, 2023 | 17.19 | 17.33 | 16.98 | 16.98 | 16.74 | 199,570 |
Sep 28, 2023 | 17.18 | 17.18 | 17.02 | 17.02 | 16.78 | 85,548 |
Sep 27, 2023 | 17.28 | 17.28 | 17.03 | 17.18 | 16.94 | 19,852 |
Sep 26, 2023 | 17.29 | 17.29 | 17.06 | 17.23 | 16.99 | 9,735 |
Sep 25, 2023 | 17.13 | 17.31 | 17.06 | 17.30 | 17.06 | 23,214 |
Sep 22, 2023 | 17.32 | 17.34 | 17.20 | 17.29 | 17.05 | 12,178 |
Sep 21, 2023 | 17.52 | 17.52 | 17.10 | 17.22 | 16.98 | 20,494 |
Sep 20, 2023 | 17.63 | 17.73 | 17.55 | 17.68 | 17.43 | 25,067 |
Sep 19, 2023 | 17.63 | 17.66 | 17.55 | 17.62 | 17.37 | 17,633 |
Sep 18, 2023 | 17.53 | 17.73 | 17.51 | 17.63 | 17.38 | 25,900 |
Sep 15, 2023 | 17.60 | 17.60 | 17.48 | 17.53 | 17.29 | 7,279 |
Sep 14, 2023 | 17.64 | 17.64 | 17.51 | 17.60 | 17.35 | 16,700 |
Sep 13, 2023 | 17.50 | 17.57 | 17.38 | 17.50 | 17.26 | 20,986 |
Sep 12, 2023 | 0.26 Dividend | |||||
Sep 12, 2023 | 17.58 | 17.58 | 17.44 | 17.46 | 17.22 | 19,696 |
Sep 11, 2023 | 17.86 | 17.86 | 17.70 | 17.72 | 17.22 | 46,041 |
Sep 8, 2023 | 17.84 | 17.85 | 17.72 | 17.82 | 17.32 | 12,206 |
Sep 7, 2023 | 17.78 | 17.78 | 17.63 | 17.69 | 17.19 | 14,918 |
Sep 6, 2023 | 17.88 | 17.88 | 17.66 | 17.78 | 17.28 | 17,573 |
Sep 5, 2023 | 18.00 | 18.00 | 17.80 | 17.82 | 17.32 | 20,445 |
Sep 1, 2023 | 18.00 | 18.04 | 17.86 | 18.02 | 17.51 | 67,753 |
Aug 31, 2023 | 17.89 | 18.10 | 17.82 | 18.05 | 17.54 | 106,928 |
Aug 30, 2023 | 17.78 | 17.94 | 17.78 | 17.85 | 17.35 | 18,669 |
Aug 29, 2023 | 17.72 | 17.88 | 17.62 | 17.84 | 17.34 | 63,750 |
Aug 28, 2023 | 17.65 | 17.74 | 17.65 | 17.66 | 17.16 | 62,798 |
Aug 25, 2023 | 17.78 | 17.78 | 17.60 | 17.65 | 17.15 | 24,174 |
Aug 24, 2023 | 17.77 | 17.77 | 17.63 | 17.68 | 17.18 | 18,379 |
Aug 23, 2023 | 17.71 | 17.78 | 17.66 | 17.70 | 17.20 | 54,534 |
Aug 22, 2023 | 17.69 | 17.69 | 17.50 | 17.59 | 17.09 | 17,953 |
Aug 21, 2023 | 17.72 | 17.73 | 17.55 | 17.55 | 17.06 | 12,237 |
Aug 18, 2023 | 17.90 | 17.98 | 17.75 | 17.81 | 17.31 | 6,444 |
Aug 17, 2023 | 18.22 | 18.22 | 17.50 | 17.92 | 17.41 | 9,493 |
Aug 16, 2023 | 18.13 | 18.22 | 18.01 | 18.19 | 17.68 | 13,096 |
Aug 15, 2023 | 18.43 | 18.43 | 18.25 | 18.25 | 17.74 | 4,597 |
Aug 14, 2023 | 18.59 | 18.59 | 18.32 | 18.43 | 17.91 | 3,900 |
Aug 11, 2023 | 18.57 | 18.57 | 18.35 | 18.43 | 17.91 | 4,119 |
Aug 10, 2023 | 18.58 | 18.63 | 18.43 | 18.47 | 17.95 | 36,612 |
Aug 9, 2023 | 18.47 | 18.55 | 18.47 | 18.50 | 17.98 | 1,884 |
Aug 8, 2023 | 18.47 | 18.60 | 18.42 | 18.58 | 18.06 | 13,946 |
Aug 7, 2023 | 18.73 | 18.74 | 18.56 | 18.65 | 18.12 | 8,927 |
Aug 4, 2023 | 18.55 | 18.64 | 18.49 | 18.59 | 18.07 | 4,752 |
Aug 3, 2023 | 18.62 | 18.62 | 18.45 | 18.50 | 17.98 | 22,111 |
Aug 2, 2023 | 18.93 | 18.93 | 18.60 | 18.76 | 18.23 | 13,814 |
Aug 1, 2023 | 19.07 | 19.08 | 18.90 | 18.99 | 18.45 | 10,063 |
Jul 31, 2023 | 19.11 | 19.31 | 19.08 | 19.25 | 18.71 | 28,655 |
Jul 28, 2023 | 19.08 | 19.24 | 18.92 | 18.99 | 18.45 | 14,557 |
Jul 27, 2023 | 19.23 | 19.23 | 18.85 | 18.85 | 18.32 | 14,258 |
Jul 26, 2023 | 19.06 | 19.22 | 19.04 | 19.13 | 18.59 | 10,157 |
Jul 25, 2023 | 18.93 | 18.93 | 18.85 | 18.87 | 18.34 | 28,433 |
Jul 24, 2023 | 19.00 | 19.00 | 18.85 | 18.85 | 18.32 | 2,374 |
Jul 21, 2023 | 19.02 | 19.02 | 18.77 | 18.89 | 18.36 | 12,199 |
Jul 20, 2023 | 18.96 | 18.96 | 18.75 | 18.79 | 18.26 | 22,430 |
Jul 19, 2023 | 18.93 | 19.01 | 18.72 | 19.00 | 18.46 | 9,749 |
Jul 18, 2023 | 18.90 | 18.91 | 18.75 | 18.83 | 18.30 | 11,528 |
Jul 17, 2023 | 18.90 | 18.90 | 18.65 | 18.81 | 18.28 | 11,096 |
Jul 14, 2023 | 18.95 | 18.95 | 18.74 | 18.90 | 18.37 | 8,892 |
Jul 13, 2023 | 18.88 | 19.05 | 18.83 | 18.83 | 18.30 | 6,565 |
Jul 12, 2023 | 18.94 | 18.97 | 18.83 | 18.88 | 18.35 | 12,856 |
Jul 11, 2023 | 19.00 | 19.00 | 18.68 | 18.88 | 18.35 | 12,831 |
Jul 10, 2023 | 18.83 | 18.94 | 18.81 | 18.83 | 18.30 | 21,074 |
Jul 7, 2023 | 18.99 | 18.99 | 18.75 | 18.83 | 18.30 | 7,768 |
Jul 6, 2023 | 19.20 | 19.20 | 18.91 | 18.91 | 18.37 | 5,143 |
Jul 5, 2023 | 19.33 | 19.49 | 19.33 | 19.39 | 18.84 | 10,543 |
Jul 3, 2023 | 19.51 | 19.51 | 19.33 | 19.44 | 18.89 | 6,564 |
Jun 30, 2023 | 19.20 | 19.51 | 19.20 | 19.44 | 18.89 | 55,991 |
Jun 29, 2023 | 19.05 | 19.12 | 18.96 | 19.12 | 18.58 | 32,830 |
Jun 28, 2023 | 19.00 | 19.13 | 19.00 | 19.05 | 18.51 | 27,560 |
Jun 27, 2023 | 19.05 | 19.05 | 18.93 | 18.95 | 18.42 | 17,386 |
Jun 26, 2023 | 18.90 | 19.02 | 18.90 | 18.94 | 18.41 | 13,426 |
Jun 23, 2023 | 18.94 | 18.97 | 18.91 | 18.91 | 18.38 | 4,926 |
Jun 22, 2023 | 18.96 | 18.96 | 18.84 | 18.85 | 18.32 | 7,507 |
Jun 21, 2023 | 18.89 | 18.99 | 18.82 | 18.96 | 18.43 | 16,333 |
Jun 20, 2023 | 19.00 | 19.00 | 18.75 | 18.82 | 18.29 | 9,971 |
Jun 16, 2023 | 19.02 | 19.02 | 18.87 | 19.00 | 18.46 | 7,892 |
Jun 15, 2023 | 18.92 | 18.96 | 18.83 | 18.90 | 18.37 | 3,040 |
Jun 14, 2023 | 19.08 | 19.08 | 18.68 | 18.84 | 18.31 | 12,495 |
Jun 13, 2023 | 0.26 Dividend | |||||
Jun 13, 2023 | 19.15 | 19.15 | 18.96 | 18.96 | 18.43 | 8,500 |
Jun 12, 2023 | 19.42 | 19.42 | 19.16 | 19.18 | 18.39 | 6,064 |
Jun 9, 2023 | 19.40 | 19.45 | 19.27 | 19.31 | 18.51 | 6,025 |
Jun 8, 2023 | 19.45 | 19.45 | 19.37 | 19.40 | 18.60 | 3,944 |
Jun 7, 2023 | 19.55 | 19.55 | 19.35 | 19.40 | 18.60 | 24,336 |
Jun 6, 2023 | 19.68 | 19.69 | 19.47 | 19.55 | 18.74 | 13,718 |
Jun 5, 2023 | 19.73 | 19.70 | 19.48 | 19.57 | 18.76 | 20,125 |
Jun 2, 2023 | 19.32 | 19.75 | 19.29 | 19.73 | 18.92 | 22,375 |
Jun 1, 2023 | 19.15 | 19.27 | 19.04 | 19.25 | 18.46 | 7,704 |
May 31, 2023 | 18.82 | 19.15 | 18.47 | 19.15 | 18.36 | 95,874 |
May 30, 2023 | 18.72 | 18.78 | 18.55 | 18.64 | 17.87 | 7,109 |
May 26, 2023 | 18.58 | 18.60 | 18.45 | 18.60 | 17.83 | 10,197 |
May 25, 2023 | 18.52 | 18.55 | 18.40 | 18.53 | 17.77 | 10,735 |
May 24, 2023 | 18.75 | 18.75 | 18.46 | 18.52 | 17.76 | 16,419 |
May 23, 2023 | 18.84 | 18.85 | 18.65 | 18.75 | 17.98 | 10,607 |
May 22, 2023 | 18.86 | 18.86 | 18.64 | 18.75 | 17.98 | 2,496 |
May 19, 2023 | 18.89 | 18.89 | 18.60 | 18.79 | 18.02 | 6,459 |
May 18, 2023 | 18.99 | 19.00 | 18.77 | 18.77 | 18.00 | 11,797 |
May 17, 2023 | 19.05 | 19.05 | 18.82 | 18.95 | 18.17 | 18,051 |
May 16, 2023 | 18.96 | 19.06 | 18.78 | 18.78 | 18.01 | 9,111 |
May 15, 2023 | 19.16 | 19.16 | 18.92 | 19.01 | 18.23 | 6,143 |
May 12, 2023 | 19.20 | 19.20 | 19.00 | 19.13 | 18.34 | 10,756 |
May 11, 2023 | 19.02 | 19.08 | 18.80 | 18.90 | 18.12 | 17,532 |
May 10, 2023 | 19.00 | 19.25 | 19.00 | 19.05 | 18.27 | 11,664 |
May 9, 2023 | 18.97 | 18.99 | 18.79 | 18.87 | 18.09 | 15,914 |
May 8, 2023 | 19.03 | 19.03 | 18.86 | 18.90 | 18.12 | 18,479 |
May 5, 2023 | 18.76 | 19.06 | 18.76 | 18.90 | 18.12 | 4,341 |
May 4, 2023 | 17.97 | 18.82 | 17.97 | 18.71 | 17.94 | 33,045 |
May 3, 2023 | 18.93 | 18.96 | 18.65 | 18.82 | 18.05 | 19,726 |
May 2, 2023 | 19.10 | 19.11 | 18.79 | 18.87 | 18.09 | 33,044 |
May 1, 2023 | 19.20 | 19.20 | 19.00 | 19.02 | 18.24 | 14,366 |
Apr 28, 2023 | 19.15 | 19.31 | 18.92 | 19.21 | 18.42 | 53,405 |
Apr 27, 2023 | 19.07 | 19.16 | 18.86 | 19.02 | 18.24 | 21,991 |
Apr 26, 2023 | 19.04 | 19.04 | 18.90 | 18.96 | 18.18 | 18,876 |
Apr 25, 2023 | 19.12 | 19.12 | 18.90 | 18.90 | 18.12 | 16,382 |