NYSE - Delayed Quote • USD
Public Storage (PSA-PP)
At close: May 17 at 3:59 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 17.71 | 17.89 | 17.64 | 17.74 | 17.74 | 22,843 |
May 16, 2024 | 17.80 | 17.85 | 17.68 | 17.85 | 17.85 | 14,485 |
May 15, 2024 | 17.84 | 17.88 | 17.70 | 17.85 | 17.85 | 15,073 |
May 14, 2024 | 17.67 | 17.78 | 17.56 | 17.57 | 17.57 | 21,028 |
May 13, 2024 | 17.75 | 17.91 | 17.65 | 17.65 | 17.65 | 11,385 |
May 10, 2024 | 17.62 | 17.85 | 17.58 | 17.68 | 17.68 | 19,705 |
May 9, 2024 | 17.79 | 17.86 | 17.65 | 17.65 | 17.65 | 15,648 |
May 8, 2024 | 17.95 | 18.09 | 17.20 | 17.75 | 17.75 | 26,735 |
May 7, 2024 | 18.21 | 18.23 | 17.99 | 17.99 | 17.99 | 20,475 |
May 6, 2024 | 18.15 | 18.15 | 18.03 | 18.14 | 18.14 | 16,624 |
May 3, 2024 | 18.10 | 18.15 | 17.94 | 18.02 | 18.02 | 37,850 |
May 2, 2024 | 17.74 | 18.03 | 17.74 | 17.92 | 17.92 | 45,435 |
May 1, 2024 | 17.71 | 17.88 | 17.66 | 17.77 | 17.77 | 24,825 |
Apr 30, 2024 | 17.88 | 17.98 | 17.69 | 17.78 | 17.78 | 27,589 |
Apr 29, 2024 | 17.84 | 18.00 | 17.80 | 17.90 | 17.90 | 14,828 |
Apr 26, 2024 | 17.77 | 18.10 | 17.74 | 17.74 | 17.74 | 50,611 |
Apr 25, 2024 | 17.94 | 17.94 | 17.65 | 17.76 | 17.76 | 20,140 |
Apr 24, 2024 | 18.05 | 18.16 | 17.72 | 18.12 | 18.12 | 40,190 |
Apr 23, 2024 | 17.49 | 18.09 | 17.49 | 18.09 | 18.09 | 88,368 |
Apr 22, 2024 | 17.36 | 17.63 | 17.36 | 17.45 | 17.45 | 34,569 |
Apr 19, 2024 | 17.40 | 17.50 | 17.26 | 17.36 | 17.36 | 21,529 |
Apr 18, 2024 | 17.47 | 17.47 | 17.25 | 17.29 | 17.29 | 25,958 |
Apr 17, 2024 | 17.45 | 17.52 | 17.27 | 17.44 | 17.44 | 12,868 |
Apr 16, 2024 | 17.21 | 17.52 | 17.03 | 17.25 | 17.25 | 22,976 |
Apr 15, 2024 | 17.72 | 17.72 | 17.16 | 17.27 | 17.27 | 35,978 |
Apr 12, 2024 | 17.90 | 17.92 | 17.72 | 17.72 | 17.72 | 17,231 |
Apr 11, 2024 | 18.35 | 18.35 | 17.82 | 17.84 | 17.84 | 60,070 |
Apr 10, 2024 | 18.57 | 18.57 | 18.19 | 18.25 | 18.25 | 26,205 |
Apr 9, 2024 | 18.79 | 18.79 | 18.62 | 18.70 | 18.70 | 18,626 |
Apr 8, 2024 | 18.73 | 18.78 | 18.61 | 18.73 | 18.73 | 23,396 |
Apr 5, 2024 | 18.71 | 18.84 | 18.58 | 18.63 | 18.63 | 60,001 |
Apr 4, 2024 | 18.63 | 18.75 | 18.60 | 18.74 | 18.74 | 25,339 |
Apr 3, 2024 | 18.39 | 18.60 | 18.33 | 18.58 | 18.58 | 18,050 |
Apr 2, 2024 | 18.59 | 18.59 | 18.32 | 18.45 | 18.45 | 58,975 |
Apr 1, 2024 | 18.68 | 18.70 | 18.51 | 18.70 | 18.70 | 28,315 |
Mar 28, 2024 | 18.99 | 19.10 | 18.50 | 18.50 | 18.50 | 99,045 |
Mar 27, 2024 | 18.78 | 18.95 | 18.61 | 18.85 | 18.85 | 52,922 |
Mar 26, 2024 | 18.96 | 18.96 | 18.64 | 18.66 | 18.66 | 36,894 |
Mar 25, 2024 | 19.19 | 19.19 | 18.84 | 18.87 | 18.87 | 27,909 |
Mar 22, 2024 | 19.30 | 19.30 | 19.12 | 19.12 | 19.12 | 16,002 |
Mar 21, 2024 | 19.27 | 19.33 | 19.17 | 19.19 | 19.19 | 32,381 |
Mar 20, 2024 | 19.16 | 19.19 | 19.05 | 19.19 | 19.19 | 27,280 |
Mar 19, 2024 | 19.07 | 19.20 | 18.96 | 19.06 | 19.06 | 40,073 |
Mar 18, 2024 | 19.13 | 19.13 | 18.96 | 19.07 | 19.07 | 20,610 |
Mar 15, 2024 | 19.20 | 19.20 | 18.98 | 19.03 | 19.03 | 19,880 |
Mar 14, 2024 | 19.32 | 19.32 | 19.00 | 19.16 | 19.16 | 47,836 |
Mar 13, 2024 | 19.30 | 19.37 | 19.21 | 19.35 | 19.35 | 26,937 |
Mar 12, 2024 | 19.23 | 19.27 | 19.13 | 19.27 | 19.27 | 12,590 |
Mar 11, 2024 | 19.45 | 19.51 | 19.36 | 19.44 | 19.44 | 27,927 |
Mar 8, 2024 | 19.36 | 19.44 | 19.36 | 19.40 | 19.40 | 20,569 |
Mar 7, 2024 | 19.25 | 19.36 | 19.25 | 19.30 | 19.30 | 27,740 |
Mar 6, 2024 | 19.22 | 19.29 | 19.11 | 19.24 | 19.24 | 31,834 |
Mar 5, 2024 | 19.18 | 19.20 | 19.12 | 19.20 | 19.20 | 23,360 |
Mar 4, 2024 | 19.16 | 19.27 | 19.15 | 19.16 | 19.16 | 20,190 |
Mar 1, 2024 | 19.33 | 19.33 | 19.03 | 19.16 | 19.16 | 41,943 |
Feb 29, 2024 | 19.08 | 19.41 | 18.99 | 19.35 | 19.35 | 92,570 |
Feb 28, 2024 | 18.99 | 19.08 | 18.90 | 19.00 | 19.00 | 15,908 |
Feb 27, 2024 | 19.01 | 19.05 | 18.89 | 18.94 | 18.94 | 22,702 |
Feb 26, 2024 | 19.10 | 19.10 | 18.89 | 18.89 | 18.89 | 16,636 |
Feb 23, 2024 | 18.74 | 19.14 | 18.74 | 19.02 | 19.02 | 25,816 |
Feb 22, 2024 | 18.92 | 18.95 | 18.65 | 18.74 | 18.74 | 17,794 |
Feb 21, 2024 | 18.87 | 18.99 | 18.70 | 18.70 | 18.70 | 24,135 |
Feb 20, 2024 | 18.82 | 18.97 | 18.75 | 18.78 | 18.78 | 16,022 |
Feb 16, 2024 | 18.84 | 18.88 | 18.72 | 18.80 | 18.80 | 11,333 |
Feb 15, 2024 | 18.86 | 18.91 | 18.77 | 18.87 | 18.87 | 24,801 |
Feb 14, 2024 | 18.87 | 18.97 | 18.70 | 18.70 | 18.70 | 18,651 |
Feb 13, 2024 | 18.82 | 18.96 | 18.78 | 18.80 | 18.80 | 20,023 |
Feb 12, 2024 | 19.00 | 19.25 | 18.93 | 19.09 | 19.09 | 23,356 |
Feb 9, 2024 | 18.99 | 19.08 | 18.76 | 18.99 | 18.99 | 23,784 |
Feb 8, 2024 | 18.76 | 18.90 | 18.65 | 18.89 | 18.89 | 40,496 |
Feb 7, 2024 | 18.88 | 18.88 | 18.65 | 18.77 | 18.77 | 16,701 |
Feb 6, 2024 | 18.77 | 18.86 | 18.68 | 18.70 | 18.70 | 32,279 |
Feb 5, 2024 | 18.96 | 19.05 | 18.71 | 18.76 | 18.76 | 23,445 |
Feb 2, 2024 | 19.16 | 19.16 | 18.93 | 18.96 | 18.96 | 20,734 |
Feb 1, 2024 | 19.14 | 19.20 | 18.92 | 19.16 | 19.16 | 22,232 |
Jan 31, 2024 | 19.05 | 19.06 | 18.83 | 19.06 | 19.06 | 33,914 |
Jan 30, 2024 | 18.99 | 19.05 | 18.90 | 19.02 | 19.02 | 24,515 |
Jan 29, 2024 | 18.94 | 18.95 | 18.81 | 18.92 | 18.92 | 22,576 |
Jan 26, 2024 | 18.84 | 18.87 | 18.66 | 18.85 | 18.85 | 25,051 |
Jan 25, 2024 | 18.68 | 18.84 | 18.57 | 18.84 | 18.84 | 28,205 |
Jan 24, 2024 | 18.64 | 18.68 | 18.50 | 18.50 | 18.50 | 17,981 |
Jan 23, 2024 | 18.54 | 18.57 | 18.37 | 18.49 | 18.49 | 19,329 |
Jan 22, 2024 | 18.41 | 18.58 | 18.35 | 18.54 | 18.54 | 34,445 |
Jan 19, 2024 | 18.24 | 18.33 | 18.10 | 18.33 | 18.33 | 33,263 |
Jan 18, 2024 | 18.29 | 18.32 | 18.08 | 18.17 | 18.17 | 28,249 |
Jan 17, 2024 | 18.12 | 18.25 | 18.10 | 18.20 | 18.20 | 29,953 |
Jan 16, 2024 | 18.33 | 18.34 | 18.13 | 18.21 | 18.21 | 33,816 |
Jan 12, 2024 | 18.18 | 18.40 | 18.15 | 18.26 | 18.26 | 14,938 |
Jan 11, 2024 | 18.23 | 18.26 | 18.10 | 18.18 | 18.18 | 26,972 |
Jan 10, 2024 | 18.19 | 18.25 | 18.11 | 18.20 | 18.20 | 26,137 |
Jan 9, 2024 | 18.04 | 18.14 | 17.86 | 18.11 | 18.11 | 21,858 |
Jan 8, 2024 | 17.97 | 17.99 | 17.87 | 17.90 | 17.90 | 26,464 |
Jan 5, 2024 | 17.90 | 18.02 | 17.80 | 17.86 | 17.86 | 16,560 |
Jan 4, 2024 | 17.92 | 17.97 | 17.77 | 17.92 | 17.92 | 13,421 |
Jan 3, 2024 | 17.72 | 17.99 | 17.64 | 17.84 | 17.84 | 33,986 |
Jan 2, 2024 | 17.87 | 17.95 | 17.76 | 17.88 | 17.88 | 35,957 |
Dec 29, 2023 | 18.16 | 18.24 | 17.86 | 17.87 | 17.87 | 89,458 |
Dec 28, 2023 | 18.24 | 18.28 | 18.08 | 18.09 | 18.09 | 60,616 |
Dec 27, 2023 | 18.03 | 18.26 | 18.03 | 18.19 | 18.19 | 64,980 |
Dec 26, 2023 | 18.20 | 18.20 | 18.03 | 18.03 | 18.03 | 57,846 |
Dec 22, 2023 | 18.15 | 18.26 | 18.03 | 18.06 | 18.06 | 30,854 |
Dec 21, 2023 | 18.19 | 18.19 | 17.95 | 18.15 | 18.15 | 28,814 |
Dec 20, 2023 | 17.89 | 18.18 | 17.89 | 18.08 | 18.08 | 42,834 |
Dec 19, 2023 | 17.92 | 18.02 | 17.88 | 17.99 | 17.99 | 33,429 |
Dec 18, 2023 | 17.90 | 18.10 | 17.78 | 17.80 | 17.80 | 47,121 |
Dec 15, 2023 | 18.22 | 18.28 | 17.94 | 17.97 | 17.97 | 55,480 |
Dec 14, 2023 | 18.20 | 18.36 | 18.10 | 18.22 | 18.22 | 41,968 |
Dec 13, 2023 | 17.77 | 18.18 | 17.71 | 17.97 | 17.97 | 45,784 |
Dec 12, 2023 | 0.25 Dividend | |||||
Dec 12, 2023 | 17.73 | 17.86 | 17.67 | 17.77 | 17.77 | 51,641 |
Dec 11, 2023 | 18.06 | 18.13 | 17.91 | 18.02 | 17.77 | 67,934 |
Dec 8, 2023 | 18.18 | 18.24 | 18.03 | 18.09 | 17.84 | 28,626 |
Dec 7, 2023 | 18.27 | 18.41 | 18.21 | 18.22 | 17.97 | 25,133 |
Dec 6, 2023 | 18.13 | 18.24 | 18.13 | 18.14 | 17.89 | 31,761 |
Dec 5, 2023 | 18.35 | 18.35 | 18.10 | 18.10 | 17.85 | 100,391 |
Dec 4, 2023 | 18.48 | 18.50 | 18.20 | 18.21 | 17.96 | 34,524 |
Dec 1, 2023 | 18.30 | 18.63 | 18.22 | 18.50 | 18.24 | 44,728 |
Nov 30, 2023 | 18.35 | 18.38 | 18.05 | 18.38 | 18.13 | 118,756 |
Nov 29, 2023 | 18.22 | 18.32 | 18.11 | 18.27 | 18.02 | 68,544 |
Nov 28, 2023 | 17.96 | 18.13 | 17.84 | 18.04 | 17.79 | 41,975 |
Nov 27, 2023 | 17.79 | 17.97 | 17.73 | 17.97 | 17.72 | 46,372 |
Nov 24, 2023 | 17.65 | 17.76 | 17.61 | 17.72 | 17.47 | 25,673 |
Nov 22, 2023 | 17.76 | 17.82 | 17.52 | 17.67 | 17.42 | 95,182 |
Nov 21, 2023 | 17.67 | 17.73 | 17.60 | 17.69 | 17.44 | 76,488 |
Nov 20, 2023 | 17.42 | 17.67 | 17.42 | 17.65 | 17.41 | 51,430 |
Nov 17, 2023 | 17.29 | 17.56 | 17.25 | 17.49 | 17.25 | 46,046 |
Nov 16, 2023 | 17.05 | 17.25 | 16.91 | 17.17 | 16.93 | 41,873 |
Nov 15, 2023 | 17.09 | 17.10 | 16.94 | 16.94 | 16.70 | 14,282 |
Nov 14, 2023 | 17.39 | 17.39 | 17.00 | 17.00 | 16.76 | 69,322 |
Nov 13, 2023 | 16.61 | 16.85 | 16.46 | 16.72 | 16.49 | 35,967 |
Nov 10, 2023 | 16.64 | 16.65 | 16.47 | 16.65 | 16.42 | 37,205 |
Nov 9, 2023 | 16.84 | 16.84 | 16.47 | 16.47 | 16.24 | 25,002 |
Nov 8, 2023 | 16.79 | 16.96 | 16.78 | 16.78 | 16.55 | 33,167 |
Nov 7, 2023 | 17.10 | 17.10 | 16.78 | 16.78 | 16.55 | 13,341 |
Nov 6, 2023 | 17.16 | 17.28 | 17.01 | 17.01 | 16.77 | 23,087 |
Nov 3, 2023 | 17.30 | 17.39 | 17.14 | 17.17 | 16.93 | 92,074 |
Nov 2, 2023 | 16.51 | 17.16 | 16.48 | 17.00 | 16.76 | 54,110 |
Nov 1, 2023 | 15.86 | 16.35 | 15.74 | 16.31 | 16.08 | 70,269 |
Oct 31, 2023 | 15.62 | 15.82 | 15.55 | 15.79 | 15.57 | 69,847 |
Oct 30, 2023 | 15.64 | 15.64 | 15.45 | 15.58 | 15.36 | 33,253 |
Oct 27, 2023 | 15.72 | 15.73 | 15.51 | 15.51 | 15.29 | 30,952 |
Oct 26, 2023 | 15.74 | 15.80 | 15.59 | 15.69 | 15.47 | 22,260 |
Oct 25, 2023 | 15.84 | 15.84 | 15.60 | 15.70 | 15.48 | 20,927 |
Oct 24, 2023 | 15.67 | 15.88 | 15.62 | 15.85 | 15.63 | 31,094 |
Oct 23, 2023 | 15.37 | 15.60 | 15.37 | 15.59 | 15.37 | 25,746 |
Oct 20, 2023 | 15.64 | 15.66 | 15.39 | 15.55 | 15.33 | 69,962 |
Oct 19, 2023 | 15.78 | 15.80 | 15.53 | 15.54 | 15.33 | 24,612 |
Oct 18, 2023 | 16.02 | 16.08 | 15.70 | 15.76 | 15.54 | 19,266 |
Oct 17, 2023 | 16.14 | 16.18 | 15.96 | 15.98 | 15.76 | 26,145 |
Oct 16, 2023 | 16.35 | 16.35 | 16.13 | 16.21 | 15.98 | 30,737 |
Oct 13, 2023 | 16.43 | 16.57 | 16.20 | 16.26 | 16.03 | 32,355 |
Oct 12, 2023 | 16.60 | 16.60 | 16.23 | 16.28 | 16.05 | 19,526 |
Oct 11, 2023 | 16.56 | 16.59 | 16.33 | 16.49 | 16.26 | 266,695 |
Oct 10, 2023 | 16.35 | 16.41 | 16.32 | 16.40 | 16.17 | 89,806 |
Oct 9, 2023 | 16.37 | 16.52 | 16.30 | 16.35 | 16.12 | 87,311 |
Oct 6, 2023 | 16.25 | 16.48 | 16.21 | 16.37 | 16.14 | 23,531 |
Oct 5, 2023 | 16.55 | 16.56 | 16.34 | 16.50 | 16.27 | 30,347 |
Oct 4, 2023 | 16.79 | 16.79 | 16.46 | 16.46 | 16.23 | 73,541 |
Oct 3, 2023 | 17.01 | 17.01 | 16.55 | 16.62 | 16.39 | 58,660 |
Oct 2, 2023 | 17.24 | 17.28 | 16.85 | 17.11 | 16.87 | 28,801 |
Sep 29, 2023 | 17.48 | 17.65 | 17.31 | 17.35 | 17.11 | 115,385 |
Sep 28, 2023 | 17.27 | 17.39 | 17.14 | 17.37 | 17.13 | 31,790 |
Sep 27, 2023 | 17.34 | 17.38 | 17.09 | 17.34 | 17.10 | 66,867 |
Sep 26, 2023 | 17.40 | 17.49 | 17.18 | 17.39 | 17.15 | 43,732 |
Sep 25, 2023 | 17.35 | 17.46 | 17.31 | 17.40 | 17.16 | 33,931 |
Sep 22, 2023 | 17.51 | 17.58 | 17.44 | 17.56 | 17.32 | 37,524 |
Sep 21, 2023 | 17.74 | 17.74 | 17.37 | 17.41 | 17.17 | 31,984 |
Sep 20, 2023 | 17.98 | 18.06 | 17.88 | 17.94 | 17.69 | 24,287 |
Sep 19, 2023 | 17.89 | 17.94 | 17.77 | 17.91 | 17.66 | 17,547 |
Sep 18, 2023 | 17.84 | 17.91 | 17.72 | 17.83 | 17.58 | 18,181 |
Sep 15, 2023 | 17.83 | 17.85 | 17.70 | 17.85 | 17.60 | 19,265 |
Sep 14, 2023 | 17.73 | 17.87 | 17.68 | 17.83 | 17.58 | 34,969 |
Sep 13, 2023 | 17.75 | 17.79 | 17.64 | 17.64 | 17.40 | 21,002 |
Sep 12, 2023 | 0.25 Dividend | |||||
Sep 12, 2023 | 17.85 | 17.88 | 17.63 | 17.63 | 17.39 | 23,772 |
Sep 11, 2023 | 18.12 | 18.12 | 17.91 | 17.97 | 17.47 | 25,037 |
Sep 8, 2023 | 18.04 | 18.08 | 17.98 | 18.04 | 17.54 | 17,254 |
Sep 7, 2023 | 17.98 | 18.06 | 17.88 | 17.88 | 17.39 | 24,112 |
Sep 6, 2023 | 18.08 | 18.11 | 17.97 | 18.06 | 17.56 | 17,316 |
Sep 5, 2023 | 18.14 | 18.22 | 18.01 | 18.04 | 17.54 | 30,830 |
Sep 1, 2023 | 18.26 | 18.26 | 18.12 | 18.22 | 17.72 | 19,475 |
Aug 31, 2023 | 17.92 | 18.39 | 17.86 | 18.30 | 17.80 | 157,253 |
Aug 30, 2023 | 17.85 | 17.95 | 17.84 | 17.95 | 17.45 | 34,008 |
Aug 29, 2023 | 17.65 | 17.89 | 17.65 | 17.83 | 17.34 | 38,674 |
Aug 28, 2023 | 17.64 | 17.72 | 17.54 | 17.54 | 17.06 | 21,199 |
Aug 25, 2023 | 17.43 | 17.64 | 17.40 | 17.51 | 17.03 | 42,647 |
Aug 24, 2023 | 17.68 | 17.70 | 17.51 | 17.53 | 17.05 | 23,504 |
Aug 23, 2023 | 17.53 | 17.76 | 17.53 | 17.62 | 17.13 | 69,759 |
Aug 22, 2023 | 17.54 | 17.57 | 17.45 | 17.47 | 16.99 | 39,629 |
Aug 21, 2023 | 17.48 | 17.57 | 17.44 | 17.48 | 17.00 | 41,860 |
Aug 18, 2023 | 17.62 | 17.66 | 17.41 | 17.53 | 17.05 | 47,136 |
Aug 17, 2023 | 17.75 | 17.75 | 17.50 | 17.62 | 17.13 | 48,035 |
Aug 16, 2023 | 17.84 | 17.88 | 17.67 | 17.67 | 17.18 | 47,225 |
Aug 15, 2023 | 17.88 | 17.89 | 17.75 | 17.82 | 17.33 | 26,065 |
Aug 14, 2023 | 17.90 | 17.99 | 17.87 | 17.88 | 17.39 | 80,921 |
Aug 11, 2023 | 17.97 | 18.07 | 17.86 | 17.90 | 17.41 | 10,698 |
Aug 10, 2023 | 18.16 | 18.19 | 17.91 | 18.01 | 17.51 | 31,657 |
Aug 9, 2023 | 18.29 | 18.30 | 18.05 | 18.05 | 17.55 | 36,692 |
Aug 8, 2023 | 18.32 | 18.32 | 18.09 | 18.16 | 17.66 | 27,544 |
Aug 7, 2023 | 18.39 | 18.39 | 18.20 | 18.32 | 17.81 | 30,328 |
Aug 4, 2023 | 18.21 | 18.36 | 18.21 | 18.23 | 17.73 | 20,561 |
Aug 3, 2023 | 18.18 | 18.38 | 18.11 | 18.13 | 17.63 | 24,234 |
Aug 2, 2023 | 18.46 | 18.47 | 18.26 | 18.33 | 17.82 | 28,192 |
Aug 1, 2023 | 18.83 | 18.90 | 18.63 | 18.63 | 18.12 | 29,736 |
Jul 31, 2023 | 18.85 | 19.04 | 18.74 | 18.98 | 18.46 | 51,936 |
Jul 28, 2023 | 18.79 | 18.99 | 18.71 | 18.74 | 18.22 | 32,705 |
Jul 27, 2023 | 18.93 | 19.02 | 18.65 | 18.72 | 18.20 | 50,202 |
Jul 26, 2023 | 18.80 | 18.96 | 18.80 | 18.80 | 18.28 | 33,580 |
Jul 25, 2023 | 18.56 | 18.75 | 18.48 | 18.65 | 18.14 | 20,070 |
Jul 24, 2023 | 18.63 | 18.63 | 18.44 | 18.63 | 18.12 | 20,265 |
Jul 21, 2023 | 18.57 | 18.57 | 18.39 | 18.50 | 17.99 | 49,872 |
Jul 20, 2023 | 18.30 | 18.46 | 18.30 | 18.44 | 17.93 | 16,430 |
Jul 19, 2023 | 18.39 | 18.48 | 18.34 | 18.34 | 17.83 | 20,561 |
Jul 18, 2023 | 18.29 | 18.43 | 18.25 | 18.26 | 17.76 | 45,136 |
Jul 17, 2023 | 18.36 | 18.42 | 18.26 | 18.35 | 17.84 | 41,994 |
Jul 14, 2023 | 18.51 | 18.52 | 18.36 | 18.44 | 17.93 | 25,999 |
Jul 13, 2023 | 18.50 | 18.58 | 18.48 | 18.56 | 18.05 | 81,429 |
Jul 12, 2023 | 18.51 | 18.59 | 18.47 | 18.47 | 17.96 | 61,547 |
Jul 11, 2023 | 18.68 | 18.70 | 18.47 | 18.47 | 17.96 | 35,804 |
Jul 10, 2023 | 18.62 | 18.86 | 18.54 | 18.55 | 18.04 | 19,014 |
Jul 7, 2023 | 18.46 | 18.80 | 18.46 | 18.57 | 18.06 | 46,993 |
Jul 6, 2023 | 18.87 | 18.95 | 18.50 | 18.52 | 18.01 | 88,547 |
Jul 5, 2023 | 19.24 | 19.39 | 19.08 | 19.08 | 18.55 | 40,190 |
Jul 3, 2023 | 19.33 | 19.43 | 19.30 | 19.32 | 18.79 | 19,979 |
Jun 30, 2023 | 19.06 | 19.48 | 18.94 | 19.43 | 18.89 | 114,975 |
Jun 29, 2023 | 18.85 | 18.95 | 18.74 | 18.95 | 18.43 | 60,274 |
Jun 28, 2023 | 18.94 | 19.08 | 18.79 | 18.79 | 18.27 | 19,796 |
Jun 27, 2023 | 18.90 | 19.08 | 18.85 | 18.85 | 18.33 | 21,080 |
Jun 26, 2023 | 18.82 | 18.96 | 18.78 | 18.95 | 18.43 | 27,889 |
Jun 23, 2023 | 18.66 | 18.81 | 18.66 | 18.80 | 18.28 | 18,642 |
Jun 22, 2023 | 18.69 | 18.78 | 18.61 | 18.66 | 18.14 | 16,800 |
Jun 21, 2023 | 18.63 | 18.84 | 18.60 | 18.77 | 18.25 | 22,640 |
Jun 20, 2023 | 18.82 | 18.97 | 18.66 | 18.71 | 18.19 | 21,914 |
Jun 16, 2023 | 18.81 | 19.00 | 18.81 | 18.90 | 18.38 | 13,813 |
Jun 15, 2023 | 18.64 | 18.93 | 18.64 | 18.86 | 18.34 | 19,197 |
Jun 14, 2023 | 18.91 | 19.03 | 18.68 | 18.69 | 18.17 | 22,704 |
Jun 13, 2023 | 0.25 Dividend | |||||
Jun 13, 2023 | 19.10 | 19.10 | 18.88 | 18.93 | 18.41 | 27,423 |
Jun 12, 2023 | 19.35 | 19.36 | 19.06 | 19.11 | 18.34 | 15,163 |
Jun 9, 2023 | 19.27 | 19.38 | 19.17 | 19.20 | 18.43 | 25,661 |
Jun 8, 2023 | 19.28 | 19.39 | 19.22 | 19.22 | 18.45 | 22,539 |
Jun 7, 2023 | 19.42 | 19.59 | 19.28 | 19.28 | 18.50 | 34,438 |
Jun 6, 2023 | 19.54 | 19.54 | 19.33 | 19.48 | 18.69 | 43,637 |
Jun 5, 2023 | 19.46 | 19.62 | 19.32 | 19.46 | 18.68 | 27,063 |
Jun 2, 2023 | 18.94 | 19.59 | 18.94 | 19.44 | 18.66 | 63,721 |
Jun 1, 2023 | 18.91 | 19.15 | 18.91 | 19.01 | 18.24 | 33,643 |
May 31, 2023 | 18.78 | 18.99 | 18.48 | 18.99 | 18.22 | 134,105 |
May 30, 2023 | 18.48 | 18.74 | 18.45 | 18.54 | 17.79 | 31,216 |
May 26, 2023 | 18.42 | 18.48 | 18.37 | 18.48 | 17.74 | 48,747 |
May 25, 2023 | 18.58 | 18.58 | 18.32 | 18.52 | 17.77 | 76,105 |
May 24, 2023 | 18.44 | 18.52 | 18.36 | 18.41 | 17.67 | 36,425 |
May 23, 2023 | 18.54 | 18.75 | 18.48 | 18.48 | 17.74 | 29,474 |
May 22, 2023 | 18.75 | 18.75 | 18.60 | 18.70 | 17.95 | 46,127 |
May 19, 2023 | 18.77 | 18.87 | 18.61 | 18.73 | 17.97 | 43,838 |
May 18, 2023 | 18.94 | 19.04 | 18.80 | 18.81 | 18.05 | 84,295 |