Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	PSA	259.25	262.10	257.09	257.73	-0.91	577,678	11,123	257.73	258.53
2024-04-25	Z	PSA	259.26	260.95	257.72	258.68	-3.575	598,435	11,166	257.00	263.70
2024-04-24	Z	PSA	260.30	263.2599	257.05	262.17	-0.07	699,042	12,800	257.34	314.99
2024-04-23	Z	PSA	261.81	263.98	261.11	262.22	0.95	512,856	11,114	260.16	268.05
2024-04-22	Z	PSA	261.13	261.7001	258.3801	261.44	1.12	769,849	11,301	260.60	261.88
2024-04-19	Z	PSA	261.17	261.465	259.09	260.38	0.12	737,577	11,493	259.49	260.76
2024-04-18	Z	PSA	262.43	262.945	258.90	260.28	-1.545	748,976	12,031	259.31	260.58
2024-04-17	Z	PSA	263.02	265.47	261.58	261.81	-0.50	420,775	8,360	257.75	266.36
2024-04-16	Z	PSA	264.89	265.52	260.67	262.22	-3.67	775,587	11,842	258.34	287.00
2024-04-15	Z	PSA	275.56	275.56	264.255	265.745	-6.395	809,532	13,957	233.79	266.36
2024-04-12	Z	PSA	274.32	275.635	271.6001	272.14	-2.96	516,283	9,846	271.15	272.43
2024-04-11	Z	PSA	276.87	277.555	271.83	275.18	-0.63	498,501	9,887	274.62	275.91
2024-04-10	Z	PSA	285.33	285.50	273.48	275.85	-17.52	834,217	15,872	274.25	278.51
2024-04-09	Z	PSA	289.59	293.94	289.48	293.34	5.72	607,408	9,991	288.75	295.10
2024-04-08	Z	PSA	283.61	287.85	282.80	287.62	5.16	468,752	7,349	287.06	288.37
2024-04-05	Z	PSA	280.64	283.30	279.25	282.57	1.95	437,131	8,600	281.91	283.21
2024-04-04	Z	PSA	282.50	286.54	279.48	280.64	0.51	499,691	8,734	254.24	287.68
2024-04-03	Z	PSA	283.55	284.13	277.97	280.32	-2.96	642,820	11,487	277.77	281.59
2024-04-02	Z	PSA	283.61	285.47	281.70	283.38	-3.08	590,839	11,320	282.68	283.98
2024-04-01	Z	PSA	294.86	294.86	286.31	286.50	-3.565	473,332	10,129	285.50	299.63
2024-03-29	Z	PSA	290.70	291.3273	287.90	290.06	1.885	0	0	286.99	290.23
2024-03-28	Z	PSA	290.70	291.3273	287.90	290.06	1.885	841,389	11,860	286.99	290.23
2024-03-27	Z	PSA	277.40	288.26	277.28	288.10	12.85	687,018	11,139	287.02	288.33
2024-03-26	Z	PSA	276.19	277.34	274.98	275.29	-0.80	496,965	8,130	276.00	281.00
2024-03-25	Z	PSA	278.93	280.515	275.76	275.78	-3.522	378,924	7,800	272.54	276.70
2024-03-22	Z	PSA	282.55	282.955	277.21	279.37	-2.61	550,153	8,082	276.41	282.92
2024-03-21	Z	PSA	283.59	285.05	280.05	281.86	-0.25	629,829	9,667	281.50	286.39
2024-03-20	Z	PSA	277.04	282.87	275.26	282.03	4.83	500,111	9,329	280.05	285.97
2024-03-19	Z	PSA	277.31	280.61	276.53	277.31	-0.36	859,520	9,727	276.51	285.50
2024-03-18	Z	PSA	277.68	278.96	276.04	277.58	0.60	676,319	7,674	2.00	288.14
2024-03-15	Z	PSA	277.21	280.77	274.95	277.04	-3.66	1,651,880	13,164	277.10	322.84
2024-03-14	Z	PSA	290.14	290.14	278.31	280.64	-8.31	833,875	11,261	280.49	283.73
2024-03-13	Z	PSA	291.25	292.78	287.81	288.85	-1.74	836,489	11,171	288.59	289.82
2024-03-12	Z	PSA	287.47	291.32	285.98	290.56	1.84	549,944	10,784	290.04	290.90
2024-03-11	Z	PSA	293.50	295.20	291.60	291.68	-1.51	689,661	10,069	289.80	294.61
2024-03-08	Z	PSA	287.31	294.20	287.22	293.13	7.005	1,151,631	12,423	291.00	293.26
2024-03-07	Z	PSA	284.38	286.65	281.63	286.08	2.345	746,043	10,600	282.75	317.00
2024-03-06	Z	PSA	282.20	283.90	279.70	283.73	4.22	759,100	9,731	276.26	287.00
2024-03-05	Z	PSA	284.31	286.30	277.785	279.51	-5.45	646,253	11,005	278.83	287.50
2024-03-04	Z	PSA	282.20	285.38	278.0468	285.08	1.78	795,556	11,502	284.10	285.32
2024-03-01	Z	PSA	281.91	284.87	279.6438	283.25	-0.62	904,462	11,344	282.22	314.99
2024-02-29	Z	PSA	281.90	285.69	280.00	283.87	3.70	1,184,768	13,282	274.51	286.57
2024-02-28	Z	PSA	276.46	281.7047	272.53	280.29	0.71	1,137,085	13,815	274.58	298.72
2024-02-27	Z	PSA	280.92	282.15	279.535	279.58	0.96	627,890	9,599	278.80	287.00
2024-02-26	Z	PSA	284.00	285.24	278.55	278.62	-6.15	707,146	9,795	278.03	278.91
2024-02-23	Z	PSA	285.00	287.13	283.72	284.78	-0.56	498,578	9,126	280.00	310.65
2024-02-22	Z	PSA	288.73	291.61	285.23	285.39	-3.04	706,379	12,152	284.62	286.25
2024-02-21	Z	PSA	293.02	296.05	284.79	288.62	4.67	1,357,795	16,625	284.05	299.90
2024-02-20	Z	PSA	281.00	285.50	279.2767	284.12	2.57	1,201,568	16,540	273.00	300.12
2024-02-19	Z	PSA	282.82	285.39	281.38	281.52	-4.88	0	0	280.51	283.99
2024-02-16	Z	PSA	282.82	285.39	281.38	281.52	-4.88	852,630	10,539	280.51	283.99
2024-02-15	Z	PSA	284.05	286.73	282.80	286.26	5.78	619,780	9,475	285.63	286.47
2024-02-14	Z	PSA	277.69	281.92	275.615	280.48	3.96	707,313	11,132	240.00	316.00
2024-02-13	Z	PSA	275.91	277.97	272.03	276.64	-4.58	643,309	13,329	274.22	278.80
2024-02-12	Z	PSA	284.57	285.72	280.97	281.34	-2.69	515,306	9,393	273.00	286.25
2024-02-09	Z	PSA	284.63	286.34	280.59	284.07	-0.80	557,099	11,009	283.33	284.55
2024-02-08	Z	PSA	281.15	285.37	281.07	284.90	3.65	495,606	9,344	284.53	285.47
2024-02-07	Z	PSA	278.63	283.81	278.335	281.21	2.69	686,653	11,578	230.00	299.00
2024-02-06	Z	PSA	274.15	279.685	273.93	278.65	4.53	649,728	11,095	277.98	279.20
2024-02-05	Z	PSA	277.06	277.54	273.24	274.16	-6.38	782,614	12,458	273.86	274.67
2024-02-02	Z	PSA	282.47	283.06	277.00	280.56	-6.00	730,563	12,105	239.00	290.00
2024-02-01	Z	PSA	282.61	286.46	281.1807	286.46	3.17	723,624	12,871	281.95	290.40
2024-01-31	Z	PSA	286.30	288.465	281.40	283.19	-1.78	759,214	10,893	281.00	288.50
2024-01-30	Z	PSA	286.74	289.67	284.66	284.76	-5.09	666,454	9,737	283.00	285.00