Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	X	PST	22.193	22.21	22.1793	22.1793	0.04	12,922	41	21.67	22.64
2026-02-05	X	PST	22.2701	22.29	22.145	22.1542	-0.275	22,407	34	19.73	24.53
2026-02-04	X	PST	22.45	22.45	22.41	22.42	0.03	5,468	37	20.06	24.80
2026-02-03	X	PST	22.44	22.46	22.38	22.3909	-0.05	16,869	44	19.92	24.82
2026-02-02	X	PST	22.335	22.44	22.335	22.44	0.12	7,275	43	20.01	24.71
2026-01-30	X	PST	22.31	22.33	22.285	22.314	0.0108	9,242	52	21.78	22.75
2026-01-29	X	PST	22.38	22.38	22.26	22.2954	-0.0508	14,267	56	20.05	32.99
2026-01-28	X	PST	22.32	22.37	22.32	22.353	0.08	2,547	20	20.11	24.65
2026-01-27	X	PST	22.28	22.3039	22.22	22.3039	0.02	24,258	31	19.95	33.32
2026-01-26	X	PST	22.23	22.26	22.21	22.26	-0.03	21,429	64	21.87	24.95
2026-01-23	X	PST	22.36	22.37	22.28	22.2899	-0.04	17,430	55	17.35	24.80
2026-01-22	X	PST	22.40	22.40	22.33	22.34	-0.0268	18,163	39	20.01	22.82
2026-01-21	X	PST	22.41	22.87	22.3378	22.3378	-0.0834	12,152	49	17.19	24.26
2026-01-20	X	PST	22.48	22.48	22.3916	22.44	0.1652	18,798	67	21.18	33.69
2026-01-19	X	PST	22.1554	22.2846	22.13	22.2762	0.235	0	0	21.91	33.42
2026-01-16	X	PST	22.1554	22.2846	22.13	22.2762	0.235	31,550	104	21.91	33.42
2026-01-15	X	PST	22.021	22.0868	22.021	22.0868	0.0596	476	16	19.82	24.47
2026-01-14	X	PST	22.03	22.03	21.975	21.9978	-0.1089	4,670	33	19.73	22.36
2026-01-13	X	PST	22.07	22.10	22.054	22.0852	-0.0407	7,087	37	21.58	33.12
2026-01-12	X	PST	22.139	22.1408	22.08	22.13	0.04	5,228	41	19.93	24.49
2026-01-09	X	PST	22.09	22.09	22.0721	22.0721		1,931	15	19.82	24.45
2026-01-08	X	PST	22.0646	22.11	22.0646	22.0964	0.145	11,641	50	20.14	24.53
2026-01-07	X	PST	22.00	22.00	21.945	21.9505	-0.105	1,947	22	17.19	24.38
2026-01-06	X	PST	22.0701	22.075	22.0399	22.0399	0.029	2,336	21	17.19	33.10
2026-01-05	X	PST	22.00	22.025	22.00	22.01	-0.1046	5,552	41	19.78	24.41
2026-01-02	X	PST	22.04	22.1678	22.0362	22.1153	0.0506	3,669	28	19.79	24.39
2026-01-01	X	PST	21.9701	22.14	21.95	22.14	0.1902	0	0	19.80	22.50
2025-12-31	X	PST	21.9701	22.14	21.95	22.14	0.1902	9,653	45	19.80	22.50
2025-12-30	X	PST	21.9301	21.94	21.8848	21.9208	0.0147	1,198	19	19.71	24.31
2025-12-29	X	PST	21.91	21.9176	21.8602	21.8602	-0.0599	599	20	21.55	24.23
2025-12-26	X	PST	21.9002	21.93	21.9002	21.93	-0.0201	688	22	19.62	24.32
2025-12-25	X	PST	21.95	21.9503	21.95	21.9503	-0.118241	0	0	19.28	24.91
2025-12-24	X	PST	21.95	21.9503	21.95	21.9503	-0.118241	418	13	19.28	24.91
2025-12-23	X	PST	22.332	22.34	22.24	22.265	0.0384	12,581	36	21.79	33.39
2025-12-22	X	PST	22.2287	22.24	22.2287	22.24	0.0313	1,670	22	19.85	24.73
2025-12-19	X	PST	22.14	22.20	22.14	22.1755	0.1499	16,743	25	21.32	22.19
2025-12-18	X	PST	22.05	22.11	22.05	22.0595	-0.1299	10,936	30	16.17	22.44
2025-12-17	X	PST	22.21	22.21	22.1709	22.1709	0.03	1,463	34	21.40	22.63
2025-12-16	X	PST	22.30	22.30	22.15	22.1601	-0.1108	1,880	22	19.81	24.69
2025-12-15	X	PST	22.20	22.28	22.20	22.2695	-0.0492	4,430	39	16.19	23.18
2025-12-12	X	PST	22.29	22.3299	22.29	22.3089	0.1499	5,684	35	19.94	26.46
2025-12-11	X	PST	22.105	22.17	22.105	22.17	-0.0201	8,233	71	21.77	22.62
2025-12-10	X	PST	22.33	22.545	22.1774	22.1774	-0.121	10,169	43	19.92	26.19
2025-12-09	X	PST	22.24	22.308	22.23	22.2956	0.0514	9,754	47	19.94	24.60
2025-12-08	X	PST	22.27	22.2867	22.24	22.2448	0.1197	6,289	37	22.14	24.58
2025-12-05	X	PST	22.0705	22.1535	22.07	22.1355	0.0805	6,274	33	16.20	33.21
2025-12-04	X	PST	22.00	22.0496	22.00	22.0344	0.1795	2,021	22	21.60	22.66
2025-12-03	X	PST	21.90	21.905	21.87	21.8892	-0.1098	4,064	25	19.69	24.16
2025-12-02	X	PST	22.04	22.04	21.97	21.97	-0.0251	5,556	30	19.63	24.35
2025-12-01	X	PST	21.95	22.005	21.95	22.0037	0.275	1,017	18	19.55	24.25
2025-11-28	X	PST	21.731	21.779	21.73	21.7334	0.04	3,391	18	21.43	32.61
2025-11-27	X	PST	21.7612	21.7612	21.6749	21.6749	-0.03	0	0	21.26	32.51
2025-11-26	X	PST	21.7612	21.7612	21.6749	21.6749	-0.03	8,100	31	21.26	32.51
2025-11-25	X	PST	21.76	21.76	21.68	21.72	-0.09	3,948	39	19.45	32.56
2025-11-24	X	PST	21.84	21.8655	21.805	21.81	-0.08	8,069	33	19.35	24.49
2025-11-21	X	PST	21.86	21.92	21.86	21.8701	-0.10	20,634	55	21.39	32.86
2025-11-20	X	PST	22.03	22.043	21.98	21.9849	-0.12	4,118	28	19.76	32.98
2025-11-19	X	PST	22.02	22.11	22.02	22.0911	0.04	3,504	21	21.58	33.15
2025-11-18	X	PST	21.98	22.07	21.98	22.07	-0.065	9,093	36	19.79	24.42
2025-11-17	X	PST	22.1182	22.135	22.1182	22.135	-0.025	410	18	21.57	33.18
2025-11-14	X	PST	22.01	22.16	22.01	22.1589	0.09	1,224	20	16.26	22.49
2025-11-13	X	PST	22.04	22.08	22.0299	22.0693	0.11	5,784	45	16.33	33.09
2025-11-12	X	PST	21.97	21.97	21.92	21.96	0.02	511	13	14.56	24.71
2025-11-11	X	PST	21.99	21.99	21.94	21.9453	-0.17	9,134	47	19.58	24.27
2025-11-10	X	PST	22.09	22.11	22.09	22.105	0.10	1,537	23	21.55	22.43