Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-16	X	PST	25.00	25.0103	24.8324	24.905	0.175	260,232	78	22.71	27.14
2024-04-15	X	PST	24.7301	24.9001	24.7301	24.775	0.4055	11,731	88	24.37	37.18
2024-04-12	X	PST	24.34	24.37	24.2576	24.3695	-0.23	11,161	79	23.96	26.98
2024-04-11	X	PST	24.43	25.00	24.43	24.60	0.0675	15,506	77	21.92	27.27
2024-04-10	X	PST	24.33	24.5865	24.31	24.5008	0.6508	11,127	83	21.87	24.99
2024-04-09	X	PST	23.91	23.91	23.825	23.8493	-0.2065	4,669	26	21.41	26.50
2024-04-08	X	PST	24.04	24.095	24.00	24.0466	0.1476	4,084	22	21.62	26.68
2024-04-05	X	PST	23.87	23.9024	23.74	23.9024	0.3119	54,701	114	21.15	26.49
2024-04-04	X	PST	23.65	23.789	23.59	23.5905	-0.15	187,902	279	21.11	26.24
2024-04-03	X	PST	23.98	24.01	23.74	23.74	-0.0282	7,177	56	21.29	26.08
2024-04-02	X	PST	23.91	23.9339	23.75	23.7729	0.06	8,874	41	20.99	26.20
2024-04-01	X	PST	23.58	23.70	23.47	23.70	0.43	24,453	34	23.23	26.14
2024-03-29	X	PST	23.27	23.305	23.18	23.20	-0.01	0	0	20.70	25.68
2024-03-28	X	PST	23.27	23.305	23.18	23.20	-0.01	6,006	42	20.70	25.68
2024-03-27	X	PST	23.30	23.325	23.20	23.21	-0.1302	98,751	159	22.75	23.22
2024-03-26	X	PST	23.45	23.45	23.3399	23.3402	-0.0601	3,662	23	20.87	25.87
2024-03-25	X	PST	23.33	23.4253	23.33	23.40	0.13	13,134	41	20.74	25.88
2024-03-22	X	PST	23.25	23.2924	23.25	23.28	-0.206	31,715	74	20.67	26.05
2024-03-21	X	PST	23.41	23.51	23.39	23.485		67,673	55	23.00	35.22
2024-03-20	X	PST	23.5523	23.56	23.40	23.48	-0.0953	10,364	37	17.51	25.91
2024-03-19	X	PST	23.78	23.7968	23.65	23.7392	-0.124	8,940	35	17.67	26.23
2024-03-18	X	PST	23.82	23.90	23.795	23.86	0.051	35,899	43	17.69	26.38
2024-03-15	X	PST	23.78	23.83	23.75	23.809	0.099	87,488	139	21.32	26.24
2024-03-14	X	PST	23.55	23.719	23.55	23.71	0.3347	6,587	31	21.26	26.10
2024-03-13	X	PST	23.32	23.36	23.2853	23.35	0.1004	6,192	26	20.79	25.72
2024-03-12	X	PST	23.16	23.269	23.16	23.2316	0.229	10,187	28	17.53	25.63
2024-03-11	X	PST	22.97	23.07	22.969	23.04	0.07	10,067	30	20.56	25.33
2024-03-08	X	PST	22.92	22.98	22.90	22.97	-0.02	19,125	64	20.65	26.25
2024-03-07	X	PST	22.96	23.09	22.96	22.99	-0.04	59,415	104	20.22	25.50
2024-03-06	X	PST	23.05	23.07	22.96	23.03	-0.11	39,630	84	22.44	23.08
2024-03-05	X	PST	23.20	23.23	23.08	23.14	-0.29	25,252	62	20.81	25.84
2024-03-04	X	PST	23.47	23.47	23.41	23.43	0.125	17,961	37	20.82	25.84
2024-03-01	X	PST	23.58	23.65	23.29	23.30	-0.24	25,298	90	22.90	26.36
2024-02-29	X	PST	23.58	23.58	23.47	23.54	-0.06	23,899	63	21.04	26.10
2024-02-28	X	PST	23.71	23.72	23.59	23.59	-0.142	32,404	49	20.97	26.09
2024-02-27	X	PST	23.69	23.77	23.661	23.742	0.08	25,124	52	21.64	26.22
2024-02-26	X	PST	23.592	23.81	23.58	23.65	0.115	129,615	200	21.05	26.24
2024-02-23	X	PST	23.7084	23.71	23.545	23.545	-0.2188	36,515	129	20.91	26.25
2024-02-22	X	PST	23.78	23.83	23.68	23.7788	0.0489	72,950	85	23.27	38.03
2024-02-21	X	PST	23.57	23.75	23.5699	23.74	0.15	18,817	39	21.33	25.88
2024-02-20	X	PST	23.55	23.59	23.495	23.58	-0.08	40,866	60	20.91	25.94
2024-02-19	X	PST	23.73	23.74	23.63	23.66	0.22	0	0	19.48	26.09
2024-02-16	X	PST	23.73	23.74	23.63	23.66	0.22	66,519	131	19.48	26.09
2024-02-15	X	PST	23.35	23.49	23.31	23.44	-0.08	68,346	136	22.95	37.51
2024-02-14	X	PST	23.67	23.67	23.48	23.53	-0.19	5,073	33	20.31	25.87
2024-02-13	X	PST	23.53	23.72	23.53	23.72	0.55	27,299	172	21.37	26.20
2024-02-12	X	PST	23.24	23.27	23.17	23.17	-0.05	23,929	110	20.32	25.50
2024-02-09	X	PST	23.24	23.255	23.19	23.22	0.08	24,226	71	20.83	25.68
2024-02-08	X	PST	23.11	23.17	23.02	23.14	0.20	171,114	195	20.56	25.47
2024-02-07	X	PST	22.96	22.97	22.80	22.94	0.0801	12,405	44	19.48	23.47
2024-02-06	X	PST	23.01	23.015	22.83	22.8499	-0.255	10,844	70	19.48	25.27
2024-02-05	X	PST	22.98	23.1501	22.98	23.105	0.47	24,569	119	19.48	25.65
2024-02-02	X	PST	22.565	22.73	22.51	22.65	0.5601	23,062	75	21.97	25.28
2024-02-01	X	PST	22.18	22.20	21.95	22.0899	-0.23	39,011	112	20.10	24.67
2024-01-31	X	PST	22.49	22.55	22.32	22.32	-0.3987	38,100	104	19.94	24.59
2024-01-30	X	PST	22.68	22.86	22.67	22.7187	-0.0297	9,878	117	22.12	36.38
2024-01-29	X	PST	22.90	22.90	22.72	22.7598	-0.255	73,412	153	22.27	23.06
2024-01-26	X	PST	22.97	23.06	22.97	23.015	0.1079	34,271	41	20.62	23.03
2024-01-25	X	PST	22.9578	23.00	22.94	22.95	-0.1753	165,631	93	20.49	25.49
2024-01-24	X	PST	22.81	23.12	22.805	23.12	0.1459	17,748	49	22.63	25.48
2024-01-23	X	PST	22.95	23.01	22.95	22.9641	0.1206	17,243	61	20.70	25.44
2024-01-22	X	PST	22.805	22.88	22.7805	22.85	-0.15	14,440	63	19.48	25.17
2024-01-19	X	PST	23.07	23.12	22.99	23.00	0.03	18,439	83	22.48	25.60
2024-01-18	X	PST	22.88	23.00	22.88	22.98	0.1308	121,367	161	19.65	25.44
2024-01-17	X	PST	22.82	22.9099	22.78	22.8492	0.155	101,560	351	20.37	25.50