Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	PSO	12.15	12.28	12.085	12.27	0.21	444,219	1,681	10.97	14.22
2024-05-01	Z	PSO	12.17	12.20	12.045	12.07	-0.11	596,846	1,919	10.97	13.19
2024-04-30	Z	PSO	12.32	12.37	12.18	12.18	-0.205	1,086,048	2,314	11.07	13.34
2024-04-29	Z	PSO	12.38	12.40	12.335	12.39		863,670	1,774	8.44	13.49
2024-04-26	Z	PSO	12.28	12.45	12.28	12.38	-0.025	988,738	2,215	8.40	13.50
2024-04-25	Z	PSO	12.22	12.46	12.17	12.42	-0.085	527,070	1,846	8.44	14.22
2024-04-24	Z	PSO	12.58	12.59	12.455	12.51	-0.12	594,119	1,946	12.07	18.00
2024-04-23	Z	PSO	12.54	12.675	12.54	12.64	0.11	448,465	1,496	8.44	14.22
2024-04-22	Z	PSO	12.41	12.57	12.375	12.52	0.22	538,871	2,466	8.44	14.22
2024-04-19	Z	PSO	12.37	12.385	12.26	12.30	-0.005	254,166	1,572	8.44	14.22
2024-04-18	Z	PSO	12.35	12.375	12.30	12.30	-0.005	258,434	1,120	8.44	12.83
2024-04-17	Z	PSO	12.40	12.40	12.29	12.31	0.04	337,637	1,517	8.44	12.83
2024-04-16	Z	PSO	12.33	12.34	12.25	12.28	-0.13	357,725	2,014	8.34	14.16
2024-04-15	Z	PSO	12.58	12.58	12.40	12.415	-0.005	194,552	1,252	8.44	14.16
2024-04-12	Z	PSO	12.46	12.52	12.42	12.42	-0.175	231,654	903	10.58	14.16
2024-04-11	Z	PSO	12.60	12.63	12.495	12.61	0.035	268,645	1,166	10.58	14.16
2024-04-10	Z	PSO	12.55	12.625	12.54	12.57	-0.098	296,208	1,260	11.44	14.16
2024-04-09	Z	PSO	12.75	12.79	12.64	12.67	-0.115	264,191	1,038	11.44	14.22
2024-04-08	Z	PSO	12.74	12.81	12.68	12.79	0.005	509,153	1,582	11.44	14.16
2024-04-05	Z	PSO	12.68	12.78	12.665	12.78	0.105	211,956	1,990	12.50	19.15
2024-04-04	Z	PSO	12.86	12.86	12.66	12.67	-0.15	338,008	1,019	12.24	14.02
2024-04-03	Z	PSO	12.76	12.88	12.73	12.84	-0.015	206,339	975	11.59	14.15
2024-04-02	Z	PSO	12.88	12.92	12.835	12.86	-0.165	237,793	979	12.60	13.23
2024-04-01	Z	PSO	13.11	13.16	13.005	13.02	-0.139	263,026	1,157	12.67	14.33
2024-03-29	Z	PSO	13.13	13.18	13.1085	13.16	0.115	0	0	10.58	19.47
2024-03-28	Z	PSO	13.13	13.18	13.1085	13.16	0.115	417,390	1,140	10.58	19.47
2024-03-27	Z	PSO	13.02	13.11	13.01	13.05	0.105	248,566	1,112	12.67	14.40
2024-03-26	Z	PSO	12.99	13.00	12.905	12.94	-0.075	201,706	970	10.58	19.42
2024-03-25	Z	PSO	13.07	13.13	13.02	13.02	-0.05	260,140	1,216	10.58	19.59
2024-03-22	Z	PSO	13.16	13.17	13.06	13.08	0.05	346,747	1,400	11.70	14.54
2024-03-21	Z	PSO	13.00	13.10	12.98	13.03	0.2737	353,655	1,544	12.67	14.24
2024-03-20	Z	PSO	12.79	12.96	12.78	12.96	0.115	548,280	1,492	11.86	19.42
2024-03-19	Z	PSO	12.85	12.85	12.79	12.84	-0.06	242,048	1,421	11.50	14.23
2024-03-18	Z	PSO	12.95	12.98	12.90	12.90	-0.01	356,593	1,196	9.22	13.00
2024-03-15	Z	PSO	13.00	13.02	12.915	12.92	-0.14	2,002,417	2,871	10.76	14.16
2024-03-14	Z	PSO	13.11	13.12	13.02	13.08	0.019	459,200	1,769	11.71	14.26
2024-03-13	Z	PSO	13.05	13.13	13.025	13.08	0.043	524,366	1,706	10.76	19.65
2024-03-12	Z	PSO	12.87	13.08	12.86	13.05	0.205	705,186	2,763	10.76	14.25
2024-03-11	Z	PSO	12.74	12.87	12.74	12.85	0.095	819,422	2,466	11.47	13.97
2024-03-08	Z	PSO	12.71	12.815	12.70	12.76	-0.195	316,956	1,209	8.44	14.10
2024-03-07	Z	PSO	12.86	12.96	12.85	12.96	0.15	273,225	1,177	8.44	14.17
2024-03-06	Z	PSO	12.88	12.98	12.795	12.81	-0.15	427,473	1,344	11.42	14.08
2024-03-05	Z	PSO	13.00	13.045	12.96	12.96	-0.135	424,359	1,165	8.44	14.22
2024-03-04	Z	PSO	13.02	13.14	12.99	13.10	0.335	414,727	1,563	11.89	20.97
2024-03-01	Z	PSO	12.60	12.825	12.565	12.77	0.59	884,589	1,498	8.44	13.97
2024-02-29	Z	PSO	12.07	12.18	12.04	12.18	0.205	458,565	1,337	11.14	14.11
2024-02-28	Z	PSO	11.95	11.9875	11.91	11.97	-0.179	326,390	1,334	11.89	13.16
2024-02-27	Z	PSO	12.06	12.145	12.045	12.14	-0.04	299,527	1,453	10.91	13.19
2024-02-26	Z	PSO	12.20	12.22	12.1345	12.18	0.065	299,389	1,664	11.56	13.46
2024-02-23	Z	PSO	12.02	12.12	12.02	12.11	0.025	480,086	2,061	10.92	14.17
2024-02-22	Z	PSO	11.98	12.10	11.98	12.08	0.165	341,208	1,654	10.91	13.29
2024-02-21	Z	PSO	11.98	12.00	11.89	11.92	-0.14	365,032	2,079	10.69	13.10
2024-02-20	Z	PSO	12.09	12.13	12.05	12.06	-0.12	383,226	1,936	10.77	13.19
2024-02-19	Z	PSO	12.17	12.21	12.12	12.18	-0.01	0	0	8.44	13.27
2024-02-16	Z	PSO	12.17	12.21	12.12	12.18	-0.01	172,344	1,302	8.44	13.27
2024-02-15	Z	PSO	12.21	12.23	12.085	12.20	0.325	664,360	1,518	8.44	14.11
2024-02-14	Z	PSO	11.87	11.92	11.805	11.87	0.095	487,603	1,674	8.24	14.11
2024-02-13	Z	PSO	11.77	11.83	11.745	11.77	-0.235	402,099	1,723	8.44	14.11
2024-02-12	Z	PSO	11.94	12.0199	11.92	12.00	-0.015	201,348	2,007	10.92	14.11
2024-02-09	Z	PSO	11.85	12.01	11.85	12.01	0.175	344,215	1,260	10.98	14.17
2024-02-08	Z	PSO	11.79	11.84	11.7725	11.83	0.075	276,564	1,318	9.22	13.01
2024-02-07	Z	PSO	11.74	11.78	11.685	11.76	-0.055	318,678	1,327	10.71	13.04
2024-02-06	Z	PSO	11.79	11.84	11.735	11.81	-0.31	467,291	1,631	8.44	12.40
2024-02-05	Z	PSO	12.13	12.135	12.05	12.12		340,786	1,265	10.98	14.17