Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	PSF	18.934	19.05	18.87	18.989	0.129	37,050	144	18.80	19.34
2024-04-30	Z	PSF	18.92	19.00	18.85	18.86	-0.055	34,540	141	17.84	20.23
2024-04-29	Z	PSF	18.88	18.95	18.8549	18.91	0.09	24,071	103	17.78	20.16
2024-04-26	Z	PSF	18.81	18.915	18.7862	18.84	0.0705	17,437	74	18.78	20.09
2024-04-25	Z	PSF	18.91	18.91	18.76	18.78	-0.2001	20,608	95	17.76	20.32
2024-04-24	Z	PSF	18.96	19.07	18.93	18.99	-0.05	36,667	142	17.93	20.37
2024-04-23	Z	PSF	18.91	19.13	18.91	19.04	0.104	42,089	180	17.76	20.43
2024-04-22	Z	PSF	18.77	18.94	18.7101	18.93	0.14	41,199	167	17.66	20.08
2024-04-19	Z	PSF	18.69	18.8199	18.69	18.77	0.02	25,102	88	17.68	20.04
2024-04-18	Z	PSF	18.81	18.83	18.73	18.73	-0.06	20,265	80	17.64	20.12
2024-04-17	Z	PSF	18.78	18.8801	18.78	18.80	0.03	21,910	74	17.60	20.09
2024-04-16	Z	PSF	18.57	18.79	18.45	18.78	0.13	41,565	144	17.65	19.93
2024-04-15	Z	PSF	18.9781	19.0182	18.6401	18.65	-0.39	48,973	204	17.76	20.37
2024-04-12	Z	PSF	19.31	19.34	19.04	19.04	-0.24	36,040	112	18.05	20.66
2024-04-11	Z	PSF	19.47	19.47	19.27	19.31	-0.0648	30,367	106	18.08	20.65
2024-04-10	Z	PSF	19.54	19.5864	19.4182	19.43	-0.19	29,313	110	18.27	20.96
2024-04-09	Z	PSF	19.73	19.8521	19.63	19.64	-0.107	37,193	109	19.65	20.87
2024-04-08	Z	PSF	19.86	19.95	19.86	19.89	0.03	6,553	46	18.47	20.99
2024-04-05	Z	PSF	19.85	19.90	19.8399	19.86	-0.035	14,745	63	19.86	21.15
2024-04-04	Z	PSF	19.99	19.99	19.85	19.89	-0.07	26,829	116	18.64	21.28
2024-04-03	Z	PSF	19.98	20.02	19.93	19.96	-0.035	20,436	70	19.56	22.52
2024-04-02	Z	PSF	20.00	20.00	19.86	19.99	-0.04	17,478	89	18.70	21.39
2024-04-01	Z	PSF	19.97	20.035	19.92	19.99	-0.01	28,833	110	19.59	20.39
2024-03-29	Z	PSF	19.88	20.064	19.8532	19.99	0.12	0	0	16.47	20.39
2024-03-28	Z	PSF	19.88	20.064	19.8532	19.99	0.12	65,266	323	16.47	20.39
2024-03-27	Z	PSF	19.66	19.90	19.63	19.90	0.267	48,239	145	19.65	20.75
2024-03-26	Z	PSF	19.70	19.72	19.633	19.633	0.023	17,507	85	19.63	21.70
2024-03-25	Z	PSF	19.69	19.75	19.60	19.61	-0.05	29,169	126	7.87	21.70
2024-03-22	Z	PSF	19.69	19.85	19.66	19.66	-0.07	35,930	125	18.74	21.12
2024-03-21	Z	PSF	19.75	19.86	19.74	19.74	-0.01	21,559	91	18.74	21.15
2024-03-20	Z	PSF	19.64	19.79	19.61	19.77	0.025	17,114	65	18.68	21.13
2024-03-19	Z	PSF	19.67	19.7898	19.6582	19.75	0.0881	13,200	61	18.63	21.00
2024-03-18	Z	PSF	19.68	19.705	19.61	19.63	-0.005	23,787	70	18.67	21.70
2024-03-15	Z	PSF	19.72	19.72	19.65	19.65	0.02	13,066	119	17.97	21.03
2024-03-14	Z	PSF	19.79	19.7901	19.65	19.67	-0.13	14,005	43	18.60	21.18
2024-03-13	Z	PSF	19.78	19.82	19.7287	19.79	0.08	15,191	68	18.65	21.10
2024-03-12	Z	PSF	19.80	19.84	19.71	19.72	-0.019	27,752	95	18.74	21.14
2024-03-11	Z	PSF	19.85	19.95	19.8441	19.88	0.06	14,807	89	18.83	21.21
2024-03-08	Z	PSF	19.84	19.84	19.68	19.82	0.10	32,257	90	17.66	21.70
2024-03-07	Z	PSF	19.70	19.7998	19.63	19.74	0.144	33,041	104	17.82	21.70
2024-03-06	Z	PSF	19.75	19.75	19.6063	19.63	0.009	35,155	121	18.72	21.00
2024-03-05	Z	PSF	19.65	19.73	19.63	19.63	-0.01	29,214	90	18.65	21.03
2024-03-04	Z	PSF	19.65	19.70	19.599	19.65		23,438	109	18.79	21.04
2024-03-01	Z	PSF	19.6201	19.74	19.6201	19.70	0.10	21,288	90	18.69	20.97
2024-02-29	Z	PSF	19.57	19.63	19.4999	19.60	0.08	29,409	117	18.71	20.90
2024-02-28	Z	PSF	19.54	19.57	19.495	19.53	0.02	22,412	69	18.67	20.90
2024-02-27	Z	PSF	19.42	19.56	19.42	19.53	0.07	28,576	100	18.66	20.83
2024-02-26	Z	PSF	19.47	19.485	19.24	19.47	0.05	35,307	112	18.64	20.78
2024-02-23	Z	PSF	19.35	19.52	19.3295	19.42	0.08	31,307	88	18.48	20.73
2024-02-22	Z	PSF	19.50	19.53	19.37	19.37	0.0099	22,605	82	18.48	20.76
2024-02-21	Z	PSF	19.38	19.45	19.38	19.40	0.0727	33,500	116	18.53	20.72
2024-02-20	Z	PSF	19.25	19.37	19.2382	19.36	0.067	37,516	115	18.44	20.63
2024-02-19	Z	PSF	19.30	19.33	19.24	19.28	-0.075	0	0	15.70	21.46
2024-02-16	Z	PSF	19.30	19.33	19.24	19.28	-0.075	12,305	54	15.70	21.46
2024-02-15	Z	PSF	19.23	19.37	19.192	19.33	0.1096	32,393	97	18.37	20.58
2024-02-14	Z	PSF	19.19	19.24	19.13	19.23	0.10	16,319	69	18.22	20.45
2024-02-13	Z	PSF	19.28	19.33	19.07	19.11	-0.264	32,494	157	18.38	20.71
2024-02-12	Z	PSF	19.52	19.57	19.4596	19.48	0.04	14,397	79	18.66	20.80
2024-02-09	Z	PSF	19.41	19.50	19.4001	19.44	0.02	13,014	51	18.60	20.78
2024-02-08	Z	PSF	19.46	19.56	19.42	19.42	-0.10	18,842	53	18.66	20.90
2024-02-07	Z	PSF	19.60	19.64	19.50	19.53	-0.0499	33,727	114	18.57	20.95
2024-02-06	Z	PSF	19.47	19.66	19.455	19.58	0.0881	29,177	80	18.44	20.87
2024-02-05	Z	PSF	19.57	19.602	19.38	19.50	-0.0643	29,793	73	18.40	20.94
2024-02-02	Z	PSF	19.71	19.71	19.55	19.57	-0.15	19,914	73	18.50	25.00