Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	PFFA	20.80	20.87	20.7001	20.74	-0.06	470,593	973	20.51	22.50
2024-05-02	X	PFFA	20.61	20.80	20.52	20.80	0.11	202,418	770	20.00	22.80
2024-05-01	X	PFFA	20.60	20.6384	20.4613	20.57	0.02	178,178	1,070	18.77	22.46
2024-04-30	X	PFFA	20.49	20.559	20.41	20.55	0.05	151,702	828	18.62	22.30
2024-04-29	X	PFFA	20.47	20.55	20.40	20.40	0.12	219,527	859	18.64	22.46
2024-04-26	X	PFFA	20.43	20.51	20.3201	20.38	-0.06	144,727	664	18.10	22.46
2024-04-25	X	PFFA	20.38	20.44	20.25	20.41	-0.09	221,126	1,052	19.01	22.29
2024-04-24	X	PFFA	20.52	20.58	20.40	20.46	-0.061	228,670	851	18.57	22.50
2024-04-23	X	PFFA	20.42	20.54	20.36	20.52	0.17	272,912	902	18.71	22.50
2024-04-22	X	PFFA	20.36	20.40	20.27	20.35	0.1275	285,756	1,163	18.41	22.18
2024-04-19	X	PFFA	20.35	20.44	20.33	20.40	0.145	338,987	1,331	18.52	22.34
2024-04-18	X	PFFA	20.33	20.44	20.25	20.25	0.01	183,876	953	19.08	22.25
2024-04-17	X	PFFA	20.28	20.442	20.2502	20.26	0.21	179,361	770	20.34	22.25
2024-04-16	X	PFFA	20.24	20.3035	20.10	20.10	-0.09	254,710	1,128	18.39	22.25
2024-04-15	X	PFFA	20.6708	20.69	20.1601	20.17	-0.54	421,502	1,820	18.35	22.21
2024-04-12	X	PFFA	20.66	20.75	20.641	20.71	0.01	186,927	696	18.84	21.01
2024-04-11	X	PFFA	20.65	20.7051	20.58	20.66	-0.01	205,141	849	18.75	23.00
2024-04-10	X	PFFA	20.90	20.90	20.58	20.68	-0.21	380,163	1,378	18.80	21.14
2024-04-09	X	PFFA	20.99	21.03	20.93	20.93	-0.03	232,775	785	19.12	22.78
2024-04-08	X	PFFA	21.02	21.07	20.99	20.99	0.02	220,873	855	19.16	22.94
2024-04-05	X	PFFA	20.94	21.07	20.94	20.98	0.011	195,207	853	19.16	22.94
2024-04-04	X	PFFA	20.98	21.0722	20.9513	20.98	0.001	230,095	959	19.16	22.94
2024-04-03	X	PFFA	20.91	20.9835	20.85	20.98	0.04	273,890	1,160	19.07	22.84
2024-04-02	X	PFFA	20.95	20.9799	20.85	20.93	-0.14	251,909	1,237	19.09	22.75
2024-04-01	X	PFFA	20.97	21.0899	20.90	21.04	0.065	353,453	1,520	20.80	22.84
2024-03-29	X	PFFA	21.13	21.21	20.95	20.95	-0.19	0	0	20.16	21.08
2024-03-28	X	PFFA	21.13	21.21	20.95	20.95	-0.19	287,409	1,199	20.16	21.08
2024-03-27	X	PFFA	21.10	21.15	21.00	21.15	0.12	237,708	996	20.65	21.13
2024-03-26	X	PFFA	21.08	21.1192	21.00	21.00	-0.01	246,872	1,096	19.49	22.79
2024-03-25	X	PFFA	21.09	21.10	21.00	21.03	-0.06	216,013	960	19.10	23.10
2024-03-22	X	PFFA	21.07	21.17	21.07	21.09	-0.02	240,633	987	19.12	23.44
2024-03-21	X	PFFA	21.09	21.18	21.0405	21.10	0.02	303,515	1,273	19.65	23.08
2024-03-20	X	PFFA	20.97	21.09	20.89	21.09	0.1975	271,074	1,096	20.90	21.72
2024-03-19	X	PFFA	21.05	21.065	20.92	21.01	0.055	586,016	1,223	19.76	22.95
2024-03-18	X	PFFA	21.00	21.066	20.9301	20.94	-0.045	272,429	1,157	19.11	22.78
2024-03-15	X	PFFA	21.03	21.04	20.93	20.99	-0.07	227,154	1,098	19.04	22.91
2024-03-14	X	PFFA	21.10	21.13	21.0101	21.06	-0.01	225,798	906	20.94	23.49
2024-03-13	X	PFFA	21.15	21.18	21.05	21.07	-0.005	245,753	883	19.23	23.49
2024-03-12	X	PFFA	21.14	21.1899	21.05	21.10		245,613	1,201	20.34	23.49
2024-03-11	X	PFFA	21.23	21.2398	21.11	21.11	-0.05	365,463	1,298	19.27	23.49
2024-03-08	X	PFFA	21.08	21.185	21.08	21.17	0.085	271,773	1,089	20.96	23.25
2024-03-07	X	PFFA	21.07	21.11	21.04	21.07	0.05	225,871	929	19.27	23.25
2024-03-06	X	PFFA	20.95	21.0601	20.91	21.02	-0.04	239,016	881	18.97	23.34
2024-03-05	X	PFFA	20.90	20.96	20.885	20.95	0.06	300,057	863	19.06	22.79
2024-03-04	X	PFFA	20.86	20.94	20.86	20.86	-0.08	202,702	978	19.06	22.64
2024-03-01	X	PFFA	21.00	21.00	20.84	20.93	-0.03	581,844	1,447	19.11	22.80
2024-02-29	X	PFFA	20.89	20.96	20.82	20.96	0.12	187,639	941	19.07	22.79
2024-02-28	X	PFFA	20.79	20.83	20.75	20.83	0.04	236,236	938	20.22	21.00
2024-02-27	X	PFFA	20.86	20.86	20.75	20.77	-0.07	199,751	1,235	18.98	22.79
2024-02-26	X	PFFA	21.05	21.05	20.80	20.84	-0.2099	341,512	1,242	18.98	23.16
2024-02-23	X	PFFA	20.88	21.05	20.7337	21.03	0.21	323,614	1,555	19.11	23.34
2024-02-22	X	PFFA	20.81	20.8399	20.6801	20.83	0.07	247,176	992	18.94	22.65
2024-02-21	X	PFFA	20.79	20.80	20.65	20.75	-0.0375	260,033	980	18.77	22.74
2024-02-20	X	PFFA	20.89	20.92	20.81	20.92	-0.035	237,596	1,042	19.04	22.79
2024-02-19	X	PFFA	20.88	20.97	20.84	20.91	-0.06	0	0	19.06	22.79
2024-02-16	X	PFFA	20.88	20.97	20.84	20.91	-0.06	228,501	923	19.06	22.79
2024-02-15	X	PFFA	20.89	20.9599	20.82	20.91	0.08	243,547	769	19.03	22.79
2024-02-14	X	PFFA	20.81	20.8799	20.73	20.81	0.09	228,184	871	18.98	22.73
2024-02-13	X	PFFA	20.80	20.83	20.59	20.71	-0.245	457,140	1,568	18.89	22.52
2024-02-12	X	PFFA	20.87	20.97	20.8512	20.91	0.051	250,985	1,083	19.12	22.79
2024-02-09	X	PFFA	20.72	20.87	20.70	20.87	0.16	309,064	1,019	19.03	22.70
2024-02-08	X	PFFA	20.65	20.72	20.58	20.70	0.01	248,682	833	18.84	22.79
2024-02-07	X	PFFA	20.72	20.7407	20.64	20.69	-0.019	278,369	965	18.86	22.89
2024-02-06	X	PFFA	20.67	20.70	20.60	20.70	0.062	239,910	1,044	18.85	22.46
2024-02-05	X	PFFA	20.88	20.88	20.60	20.63	-0.27	406,292	1,545	18.82	22.92