PSA(PSA)
PSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $300.73 | $303.34 | $299.45 | $301.74 | 836,830 |
| 4/15/2026 | $302.47 | $302.89 | $295.24 | $299.83 | 1.44M |
| 4/14/2026 | $295.71 | $304.95 | $295.71 | $304.00 | 1.55M |
| 4/13/2026 | $293.41 | $296.77 | $290.79 | $296.23 | 1.12M |
| 4/10/2026 | $292.95 | $296.80 | $291.93 | $295.00 | 1.10M |
| 4/9/2026 | $288.13 | $294.59 | $287.37 | $293.27 | 976,306 |
| 4/8/2026 | $283.60 | $290.22 | $283.25 | $290.00 | 1.13M |
| 4/7/2026 | $279.87 | $282.23 | $278.59 | $279.24 | 958,633 |
| 4/6/2026 | $279.66 | $282.09 | $278.99 | $280.89 | 638,737 |
| 4/2/2026 | $275.12 | $281.28 | $274.00 | $280.35 | 854,972 |
| 4/1/2026 | $270.35 | $276.82 | $269.57 | $276.24 | 930,100 |
| 3/31/2026 | $268.95 | $272.00 | $264.90 | $270.88 | 1.51M |
| 3/30/2026 | $270.11 | $270.95 | $263.98 | $265.13 | 1.05M |
| 3/27/2026 | $267.60 | $270.25 | $264.45 | $266.01 | 1.08M |
| 3/26/2026 | $266.46 | $272.32 | $266.46 | $268.01 | 1.40M |
| 3/25/2026 | $269.04 | $270.58 | $262.99 | $267.63 | 938,950 |
| 3/24/2026 | $268.86 | $270.76 | $265.93 | $267.94 | 1.23M |
| 3/23/2026 | $269.94 | $275.63 | $266.37 | $271.32 | 1.42M |
| 3/20/2026 | $277.03 | $278.80 | $264.55 | $265.78 | 2.04M |
| 3/19/2026 | $276.06 | $278.45 | $275.25 | $277.33 | 971,800 |
| 3/18/2026 | $285.00 | $285.96 | $277.19 | $277.59 | 1.20M |
| 3/17/2026 | $292.80 | $295.56 | $285.64 | $286.13 | 2.27M |
| 3/16/2026 | $291.33 | $295.80 | $281.21 | $289.80 | 4.03M |
| 3/13/2026 | $301.41 | $303.63 | $297.17 | $297.72 | 838,125 |
| 3/12/2026 | $298.30 | $301.31 | $295.61 | $297.74 | 1.06M |
| 3/11/2026 | $304.57 | $304.62 | $299.00 | $299.91 | 1.27M |
| 3/10/2026 | $304.88 | $310.88 | $302.09 | $305.99 | 983,878 |
| 3/9/2026 | $306.16 | $307.63 | $296.58 | $306.48 | 1.44M |
| 3/6/2026 | $304.53 | $309.19 | $301.40 | $308.13 | 995,600 |
| 3/5/2026 | $306.90 | $308.15 | $305.32 | $306.94 | 881,545 |
| 3/4/2026 | $305.82 | $311.01 | $301.34 | $310.76 | 949,906 |
| 3/3/2026 | $308.11 | $308.38 | $302.75 | $306.14 | 977,196 |
| 3/2/2026 | $305.36 | $312.86 | $303.88 | $310.94 | 1.07M |
| 2/27/2026 | $303.88 | $310.19 | $301.30 | $307.06 | 1.67M |
| 2/26/2026 | $300.22 | $304.19 | $298.31 | $303.95 | 1.20M |
| 2/25/2026 | $304.41 | $304.95 | $297.76 | $299.35 | 811,446 |
| 2/24/2026 | $304.57 | $307.29 | $301.43 | $304.11 | 865,577 |
| 2/23/2026 | $305.54 | $309.38 | $304.06 | $305.26 | 1.29M |
| 2/20/2026 | $299.22 | $305.98 | $298.00 | $305.00 | 1.16M |
| 2/19/2026 | $298.59 | $301.62 | $295.94 | $298.50 | 1.08M |
| 2/18/2026 | $301.74 | $302.05 | $296.42 | $299.00 | 1.48M |
| 2/17/2026 | $303.26 | $306.04 | $297.21 | $302.00 | 1.90M |
| 2/13/2026 | $289.29 | $300.67 | $284.67 | $300.35 | 1.86M |
| 2/12/2026 | $294.43 | $297.21 | $290.95 | $292.37 | 2.15M |
| 2/11/2026 | $292.23 | $293.94 | $290.13 | $293.84 | 1.08M |
| 2/10/2026 | $290.02 | $293.74 | $287.19 | $292.33 | 1.25M |
| 2/9/2026 | $286.99 | $290.02 | $285.54 | $288.89 | 983,600 |
| 2/6/2026 | $284.32 | $287.35 | $283.67 | $287.00 | 661,218 |
| 2/5/2026 | $284.51 | $286.48 | $279.92 | $282.82 | 872,468 |
| 2/4/2026 | $281.71 | $290.46 | $281.71 | $288.50 | 1.09M |
| 2/3/2026 | $272.23 | $281.69 | $272.23 | $279.54 | 1.30M |
| 2/2/2026 | $276.67 | $277.02 | $271.71 | $271.81 | 880,110 |
| 1/30/2026 | $275.65 | $277.14 | $272.98 | $276.19 | 1.53M |
| 1/29/2026 | $275.00 | $279.05 | $273.42 | $277.45 | 1.05M |
| 1/28/2026 | $278.10 | $280.16 | $272.52 | $273.86 | 828,561 |
| 1/27/2026 | $278.05 | $280.68 | $276.56 | $277.70 | 658,522 |
| 1/26/2026 | $281.40 | $283.20 | $278.44 | $278.75 | 835,000 |
| 1/23/2026 | $287.35 | $288.42 | $282.37 | $282.63 | 824,100 |
| 1/22/2026 | $289.05 | $290.61 | $285.31 | $286.58 | 988,722 |
| 1/21/2026 | $286.98 | $291.76 | $283.97 | $288.70 | 1.79M |
| 1/20/2026 | $291.12 | $291.70 | $283.50 | $285.18 | 1.77M |