Parsons Corp NYSE:PSN Historical Prices

Below are the 1218 trading days of historical prices for PSN.

# Exchange Symbol Date Open High Low Close
1218 NYSE PSN Fri, Mar 8, 2024 83.08 83.46 80.84 81.42
1217 NYSE PSN Thu, Mar 7, 2024 83.30 83.96 82.27 82.77
1216 NYSE PSN Wed, Mar 6, 2024 83.48 84.15 83.02 83.39
1215 NYSE PSN Tue, Mar 5, 2024 82.82 84.08 82.45 83.11
1214 NYSE PSN Mon, Mar 4, 2024 81.96 84.19 81.52 82.84
1213 NYSE PSN Fri, Mar 1, 2024 80.65 81.49 80.30 80.82
1212 NYSE PSN Thu, Feb 29, 2024 81.50 81.96 80.06 80.61
1211 NYSE PSN Wed, Feb 28, 2024 81.28 81.87 80.60 81.17
1210 NYSE PSN Tue, Feb 27, 2024 80.48 81.92 80.02 80.98
1209 NYSE PSN Mon, Feb 26, 2024 79.77 81.27 79.46 80.54
1208 NYSE PSN Fri, Feb 23, 2024 79.54 79.99 78.00 79.27
1207 NYSE PSN Thu, Feb 22, 2024 76.41 79.48 75.58 79.44
1206 NYSE PSN Wed, Feb 21, 2024 74.56 75.72 74.25 75.29
1205 NYSE PSN Tue, Feb 20, 2024 74.90 75.93 74.32 74.95
1204 NYSE PSN Fri, Feb 16, 2024 74.42 75.91 73.58 74.90
1203 NYSE PSN Thu, Feb 15, 2024 73.22 74.96 73.22 74.37
1202 NYSE PSN Wed, Feb 14, 2024 73.83 73.83 70.40 72.41
1201 NYSE PSN Tue, Feb 13, 2024 67.59 68.21 67.18 67.45
1200 NYSE PSN Mon, Feb 12, 2024 68.10 68.55 67.74 68.25
1199 NYSE PSN Fri, Feb 9, 2024 67.44 67.97 67.25 67.87
1198 NYSE PSN Thu, Feb 8, 2024 65.81 67.31 65.45 67.03
1197 NYSE PSN Wed, Feb 7, 2024 65.89 66.49 65.76 65.81
1196 NYSE PSN Tue, Feb 6, 2024 65.16 65.84 64.90 65.83
1195 NYSE PSN Mon, Feb 5, 2024 65.26 65.61 64.33 65.16
1194 NYSE PSN Fri, Feb 2, 2024 65.36 65.69 64.81 65.61
1193 NYSE PSN Thu, Feb 1, 2024 65.08 65.68 64.89 65.50
1192 NYSE PSN Wed, Jan 31, 2024 66.00 66.84 65.08 65.15
1191 NYSE PSN Tue, Jan 30, 2024 66.31 66.59 65.48 65.85
1190 NYSE PSN Mon, Jan 29, 2024 66.20 66.60 65.42 66.34
1189 NYSE PSN Fri, Jan 26, 2024 65.80 66.63 65.79 66.36
1188 NYSE PSN Thu, Jan 25, 2024 66.34 66.46 64.61 65.36
1187 NYSE PSN Wed, Jan 24, 2024 66.05 66.50 65.48 65.60
1186 NYSE PSN Tue, Jan 23, 2024 66.68 66.97 65.53 65.89
1185 NYSE PSN Mon, Jan 22, 2024 66.39 66.87 66.27 66.45
1184 NYSE PSN Fri, Jan 19, 2024 66.39 66.55 65.29 66.06
1183 NYSE PSN Thu, Jan 18, 2024 65.42 66.31 65.27 66.15
1182 NYSE PSN Wed, Jan 17, 2024 64.74 65.56 64.45 65.15
1181 NYSE PSN Tue, Jan 16, 2024 66.78 67.12 64.83 64.88
1180 NYSE PSN Fri, Jan 12, 2024 64.00 65.27 63.78 65.22
1179 NYSE PSN Thu, Jan 11, 2024 63.52 63.95 63.12 63.49
1178 NYSE PSN Wed, Jan 10, 2024 63.26 63.56 63.10 63.46
1177 NYSE PSN Tue, Jan 9, 2024 62.47 62.98 62.13 62.94
1176 NYSE PSN Mon, Jan 8, 2024 61.96 62.73 61.67 62.67
1175 NYSE PSN Fri, Jan 5, 2024 61.73 61.83 61.40 61.66
1174 NYSE PSN Thu, Jan 4, 2024 61.89 62.17 61.51 61.59
1173 NYSE PSN Wed, Jan 3, 2024 62.24 62.56 61.36 61.57
1172 NYSE PSN Tue, Jan 2, 2024 62.25 62.89 62.23 62.60
1171 NYSE PSN Fri, Dec 29, 2023 62.68 62.96 62.47 62.71
1170 NYSE PSN Thu, Dec 28, 2023 62.86 63.10 62.64 62.87
1169 NYSE PSN Wed, Dec 27, 2023 62.84 63.11 62.43 62.95
1168 NYSE PSN Tue, Dec 26, 2023 63.37 63.37 62.78 62.89
1167 NYSE PSN Fri, Dec 22, 2023 63.07 63.70 62.98 63.18
1166 NYSE PSN Thu, Dec 21, 2023 62.53 63.11 62.19 62.89
1165 NYSE PSN Wed, Dec 20, 2023 62.36 63.19 62.20 62.21
1164 NYSE PSN Tue, Dec 19, 2023 62.60 62.69 62.15 62.36
1163 NYSE PSN Mon, Dec 18, 2023 62.25 62.63 61.75 62.15
1162 NYSE PSN Fri, Dec 15, 2023 61.85 62.59 61.10 61.94
1161 NYSE PSN Thu, Dec 14, 2023 64.00 64.19 61.56 62.04
1160 NYSE PSN Wed, Dec 13, 2023 63.85 64.13 63.41 63.64
1159 NYSE PSN Tue, Dec 12, 2023 62.99 63.77 62.84 63.74
1158 NYSE PSN Mon, Dec 11, 2023 63.10 63.62 62.97 63.07
1157 NYSE PSN Fri, Dec 8, 2023 63.14 63.35 62.50 62.96
1156 NYSE PSN Thu, Dec 7, 2023 63.23 63.52 62.68 63.02
1155 NYSE PSN Wed, Dec 6, 2023 64.02 64.30 63.11 63.16
1154 NYSE PSN Tue, Dec 5, 2023 64.28 64.32 63.76 63.98
1153 NYSE PSN Mon, Dec 4, 2023 63.72 64.63 63.54 64.63
1152 NYSE PSN Fri, Dec 1, 2023 62.25 63.58 62.13 63.48
1151 NYSE PSN Thu, Nov 30, 2023 62.12 62.44 61.92 62.29
1150 NYSE PSN Wed, Nov 29, 2023 62.65 62.90 61.73 62.18
1149 NYSE PSN Tue, Nov 28, 2023 63.26 63.40 62.30 62.35
1148 NYSE PSN Mon, Nov 27, 2023 63.21 63.49 62.95 63.27
1147 NYSE PSN Fri, Nov 24, 2023 63.18 63.56 63.05 63.47
1146 NYSE PSN Wed, Nov 22, 2023 63.16 63.65 63.08 63.24
1145 NYSE PSN Tue, Nov 21, 2023 62.66 63.09 62.50 62.92
1144 NYSE PSN Mon, Nov 20, 2023 62.37 62.88 62.28 62.80
1143 NYSE PSN Fri, Nov 17, 2023 62.66 62.92 62.38 62.43
1142 NYSE PSN Thu, Nov 16, 2023 62.75 63.02 62.33 62.59
1141 NYSE PSN Wed, Nov 15, 2023 63.46 63.68 62.31 62.33
1140 NYSE PSN Tue, Nov 14, 2023 63.34 63.83 62.76 63.61
1139 NYSE PSN Mon, Nov 13, 2023 62.72 63.50 62.45 63.08
1138 NYSE PSN Fri, Nov 10, 2023 62.02 62.97 61.90 62.60
1137 NYSE PSN Thu, Nov 9, 2023 61.79 62.01 61.28 61.87
1136 NYSE PSN Wed, Nov 8, 2023 61.62 61.86 61.20 61.40
1135 NYSE PSN Tue, Nov 7, 2023 61.91 62.40 61.34 61.69
1134 NYSE PSN Mon, Nov 6, 2023 61.77 61.99 61.09 61.65
1133 NYSE PSN Fri, Nov 3, 2023 61.50 62.06 61.27 61.62
1132 NYSE PSN Thu, Nov 2, 2023 61.24 61.66 60.38 60.98
1131 NYSE PSN Wed, Nov 1, 2023 58.43 61.73 58.00 61.07
1130 NYSE PSN Tue, Oct 31, 2023 56.04 57.13 56.04 56.55
1129 NYSE PSN Mon, Oct 30, 2023 55.78 56.19 55.38 55.85
1128 NYSE PSN Fri, Oct 27, 2023 55.72 56.08 55.22 55.50
1127 NYSE PSN Thu, Oct 26, 2023 56.31 56.69 55.66 55.80
1126 NYSE PSN Wed, Oct 25, 2023 56.41 56.67 55.88 56.26
1125 NYSE PSN Tue, Oct 24, 2023 57.16 57.24 56.31 56.33
1124 NYSE PSN Mon, Oct 23, 2023 57.06 57.67 56.84 56.85
1123 NYSE PSN Fri, Oct 20, 2023 57.81 57.81 56.93 56.95
1122 NYSE PSN Thu, Oct 19, 2023 57.73 58.32 57.52 57.93
1121 NYSE PSN Wed, Oct 18, 2023 57.80 58.27 57.37 57.65
1120 NYSE PSN Tue, Oct 17, 2023 58.11 58.87 57.93 58.01
1119 NYSE PSN Mon, Oct 16, 2023 57.78 58.81 57.28 58.02
1118 NYSE PSN Fri, Oct 13, 2023 57.80 57.81 56.84 57.58
1117 NYSE PSN Thu, Oct 12, 2023 58.00 58.55 57.50 57.83
1116 NYSE PSN Wed, Oct 11, 2023 56.58 57.82 56.56 57.72
1115 NYSE PSN Tue, Oct 10, 2023 56.75 57.07 56.40 56.42
1114 NYSE PSN Mon, Oct 9, 2023 55.36 56.70 55.25 56.45
1113 NYSE PSN Fri, Oct 6, 2023 54.61 55.21 54.46 54.89
1112 NYSE PSN Thu, Oct 5, 2023 54.50 54.89 54.50 54.68
1111 NYSE PSN Wed, Oct 4, 2023 53.90 54.55 53.70 54.48
1110 NYSE PSN Tue, Oct 3, 2023 54.37 54.58 53.56 53.92
1109 NYSE PSN Mon, Oct 2, 2023 54.22 54.79 54.22 54.45
1108 NYSE PSN Fri, Sep 29, 2023 54.76 54.79 54.22 54.35
1107 NYSE PSN Thu, Sep 28, 2023 54.10 54.83 54.10 54.59
1106 NYSE PSN Wed, Sep 27, 2023 54.19 54.53 54.00 54.09
1105 NYSE PSN Tue, Sep 26, 2023 54.67 54.85 53.93 54.05
1104 NYSE PSN Mon, Sep 25, 2023 54.68 55.12 54.53 54.84
1103 NYSE PSN Fri, Sep 22, 2023 55.03 55.40 54.65 54.69
1102 NYSE PSN Thu, Sep 21, 2023 55.85 55.85 54.83 54.97
1101 NYSE PSN Wed, Sep 20, 2023 56.25 56.63 55.82 55.95
1100 NYSE PSN Tue, Sep 19, 2023 56.16 56.40 55.85 56.19
1099 NYSE PSN Mon, Sep 18, 2023 55.46 56.86 55.37 56.25
1098 NYSE PSN Fri, Sep 15, 2023 55.60 55.67 54.97 55.47
1097 NYSE PSN Thu, Sep 14, 2023 55.99 56.05 55.31 55.89
1096 NYSE PSN Wed, Sep 13, 2023 55.60 55.74 55.04 55.54
1095 NYSE PSN Tue, Sep 12, 2023 54.70 55.72 54.33 55.71
1094 NYSE PSN Mon, Sep 11, 2023 54.42 54.89 53.88 54.81
1093 NYSE PSN Fri, Sep 8, 2023 55.57 55.91 54.58 54.89
1092 NYSE PSN Thu, Sep 7, 2023 56.39 56.57 55.45 55.50
1091 NYSE PSN Wed, Sep 6, 2023 56.65 56.71 56.11 56.40
1090 NYSE PSN Tue, Sep 5, 2023 57.12 57.17 56.37 56.64
1089 NYSE PSN Fri, Sep 1, 2023 57.23 57.49 57.07 57.19
1088 NYSE PSN Thu, Aug 31, 2023 56.87 57.45 56.86 57.02
1087 NYSE PSN Wed, Aug 30, 2023 56.65 57.27 56.58 56.86
1086 NYSE PSN Tue, Aug 29, 2023 56.96 56.98 56.11 56.54
1085 NYSE PSN Mon, Aug 28, 2023 56.18 57.07 56.18 56.98
1084 NYSE PSN Fri, Aug 25, 2023 56.54 56.82 56.06 56.29
1083 NYSE PSN Thu, Aug 24, 2023 56.49 56.86 56.30 56.34
1082 NYSE PSN Wed, Aug 23, 2023 56.28 57.07 56.28 56.65
1081 NYSE PSN Tue, Aug 22, 2023 55.92 56.15 55.82 55.94
1080 NYSE PSN Mon, Aug 21, 2023 55.38 56.13 55.35 55.91
1079 NYSE PSN Fri, Aug 18, 2023 54.88 55.61 54.80 55.45
1078 NYSE PSN Thu, Aug 17, 2023 55.71 55.89 54.84 54.86
1077 NYSE PSN Wed, Aug 16, 2023 55.83 56.12 55.52 55.56
1076 NYSE PSN Tue, Aug 15, 2023 55.12 56.04 55.12 55.78
1075 NYSE PSN Mon, Aug 14, 2023 56.01 56.16 55.04 55.31
1074 NYSE PSN Fri, Aug 11, 2023 54.48 55.08 54.43 54.72
1073 NYSE PSN Thu, Aug 10, 2023 54.46 54.88 53.87 54.19
1072 NYSE PSN Wed, Aug 9, 2023 54.63 54.97 54.37 54.63
1071 NYSE PSN Tue, Aug 8, 2023 54.82 55.04 54.03 54.69
1070 NYSE PSN Mon, Aug 7, 2023 54.49 55.28 54.38 54.54
1069 NYSE PSN Fri, Aug 4, 2023 54.31 54.89 53.64 53.85
1068 NYSE PSN Thu, Aug 3, 2023 54.42 54.42 53.42 53.99
1067 NYSE PSN Wed, Aug 2, 2023 50.50 54.86 50.48 54.42
1066 NYSE PSN Tue, Aug 1, 2023 49.10 49.94 49.10 49.51
1065 NYSE PSN Mon, Jul 31, 2023 49.40 50.10 49.14 49.42
1064 NYSE PSN Fri, Jul 28, 2023 48.45 49.58 48.25 49.40
1063 NYSE PSN Thu, Jul 27, 2023 48.03 48.03 47.23 47.31
1062 NYSE PSN Wed, Jul 26, 2023 48.25 48.34 47.88 47.95
1061 NYSE PSN Tue, Jul 25, 2023 47.20 48.11 46.97 48.09
1060 NYSE PSN Mon, Jul 24, 2023 47.38 47.70 47.27 47.45
1059 NYSE PSN Fri, Jul 21, 2023 47.75 47.93 47.37 47.40
1058 NYSE PSN Thu, Jul 20, 2023 47.47 47.65 47.36 47.64
1057 NYSE PSN Wed, Jul 19, 2023 47.95 48.00 47.22 47.39
1056 NYSE PSN Tue, Jul 18, 2023 47.67 48.00 47.55 47.71
1055 NYSE PSN Mon, Jul 17, 2023 47.55 47.84 47.44 47.64
1054 NYSE PSN Fri, Jul 14, 2023 47.71 47.71 47.12 47.47
1053 NYSE PSN Thu, Jul 13, 2023 47.83 47.96 47.53 47.59
1052 NYSE PSN Wed, Jul 12, 2023 48.40 48.41 47.77 47.78
1051 NYSE PSN Tue, Jul 11, 2023 47.72 48.23 47.69 48.20
1050 NYSE PSN Mon, Jul 10, 2023 47.25 47.97 47.25 47.76
1049 NYSE PSN Fri, Jul 7, 2023 47.17 47.61 46.85 47.31
1048 NYSE PSN Thu, Jul 6, 2023 47.69 47.74 47.20 47.36
1047 NYSE PSN Wed, Jul 5, 2023 47.83 47.98 47.49 47.83
1046 NYSE PSN Mon, Jul 3, 2023 47.79 48.44 47.79 48.19
1045 NYSE PSN Fri, Jun 30, 2023 48.33 48.44 48.12 48.14
1044 NYSE PSN Thu, Jun 29, 2023 47.71 48.40 47.70 48.28
1043 NYSE PSN Wed, Jun 28, 2023 47.95 47.95 47.50 47.74
1042 NYSE PSN Tue, Jun 27, 2023 47.31 48.25 47.31 47.85
1041 NYSE PSN Mon, Jun 26, 2023 47.05 47.66 46.68 47.45
1040 NYSE PSN Fri, Jun 23, 2023 48.07 48.18 47.02 47.28
1039 NYSE PSN Thu, Jun 22, 2023 48.14 48.34 47.80 48.27
1038 NYSE PSN Wed, Jun 21, 2023 47.80 48.29 47.49 48.20
1037 NYSE PSN Tue, Jun 20, 2023 47.50 47.94 47.32 47.83
1036 NYSE PSN Fri, Jun 16, 2023 47.75 48.40 47.37 47.79
1035 NYSE PSN Thu, Jun 15, 2023 47.45 47.72 47.09 47.44
1034 NYSE PSN Wed, Jun 14, 2023 47.66 47.75 47.21 47.71
1033 NYSE PSN Tue, Jun 13, 2023 47.24 47.88 47.01 47.79
1032 NYSE PSN Mon, Jun 12, 2023 47.00 47.25 46.83 47.09
1031 NYSE PSN Fri, Jun 9, 2023 47.00 47.00 46.52 46.82
1030 NYSE PSN Thu, Jun 8, 2023 46.59 46.99 46.43 46.89
1029 NYSE PSN Wed, Jun 7, 2023 46.34 46.79 46.17 46.63
1028 NYSE PSN Tue, Jun 6, 2023 45.72 46.56 45.72 46.39
1027 NYSE PSN Mon, Jun 5, 2023 46.00 46.24 45.69 45.88
1026 NYSE PSN Fri, Jun 2, 2023 45.30 46.14 45.04 45.98
1025 NYSE PSN Thu, Jun 1, 2023 44.83 45.06 44.11 44.93
1024 NYSE PSN Wed, May 31, 2023 44.31 44.78 43.88 44.69
1023 NYSE PSN Tue, May 30, 2023 43.46 43.84 43.21 43.74
1022 NYSE PSN Fri, May 26, 2023 43.22 43.46 42.89 43.33
1021 NYSE PSN Thu, May 25, 2023 43.40 43.50 42.79 43.23
1020 NYSE PSN Wed, May 24, 2023 43.49 43.86 43.32 43.37
1019 NYSE PSN Tue, May 23, 2023 44.35 44.37 43.47 43.57
1018 NYSE PSN Mon, May 22, 2023 44.49 44.82 44.19 44.39
1017 NYSE PSN Fri, May 19, 2023 45.63 45.65 44.51 44.51
1016 NYSE PSN Thu, May 18, 2023 45.00 45.58 44.73 45.45
1015 NYSE PSN Wed, May 17, 2023 44.63 45.31 44.43 45.03
1014 NYSE PSN Tue, May 16, 2023 44.85 45.00 44.48 44.51
1013 NYSE PSN Mon, May 15, 2023 44.29 44.73 44.29 44.64
1012 NYSE PSN Fri, May 12, 2023 44.56 44.77 44.03 44.34
1011 NYSE PSN Thu, May 11, 2023 44.65 44.87 44.07 44.36
1010 NYSE PSN Wed, May 10, 2023 44.76 45.05 44.36 45.00
1009 NYSE PSN Tue, May 9, 2023 44.18 44.65 43.93 44.42
1008 NYSE PSN Mon, May 8, 2023 44.51 44.69 43.69 44.06
1007 NYSE PSN Fri, May 5, 2023 44.39 44.82 44.00 44.51
1006 NYSE PSN Thu, May 4, 2023 44.95 45.01 43.55 44.16
1005 NYSE PSN Wed, May 3, 2023 44.50 45.77 43.61 45.23
1004 NYSE PSN Tue, May 2, 2023 43.54 43.54 42.23 42.76
1003 NYSE PSN Mon, May 1, 2023 43.41 44.25 43.19 43.72
1002 NYSE PSN Fri, Apr 28, 2023 43.70 43.89 43.37 43.50
1001 NYSE PSN Thu, Apr 27, 2023 43.27 43.68 43.14 43.55
1000 NYSE PSN Wed, Apr 26, 2023 43.71 43.89 43.05 43.18
999 NYSE PSN Tue, Apr 25, 2023 44.51 44.59 44.05 44.05
998 NYSE PSN Mon, Apr 24, 2023 45.28 45.52 44.69 44.79
997 NYSE PSN Fri, Apr 21, 2023 45.95 45.95 45.27 45.31
996 NYSE PSN Thu, Apr 20, 2023 46.00 46.08 45.38 45.77
995 NYSE PSN Wed, Apr 19, 2023 46.43 46.43 45.76 46.07
994 NYSE PSN Tue, Apr 18, 2023 46.31 46.72 46.18 46.43
993 NYSE PSN Mon, Apr 17, 2023 46.09 46.64 45.94 46.26
992 NYSE PSN Fri, Apr 14, 2023 46.64 46.83 45.92 46.08
991 NYSE PSN Thu, Apr 13, 2023 46.50 46.95 46.17 46.78
990 NYSE PSN Wed, Apr 12, 2023 46.06 46.64 46.02 46.44
989 NYSE PSN Tue, Apr 11, 2023 46.50 46.53 45.83 45.92
988 NYSE PSN Mon, Apr 10, 2023 45.75 46.42 45.75 46.24
987 NYSE PSN Thu, Apr 6, 2023 45.67 46.16 45.60 45.86
986 NYSE PSN Wed, Apr 5, 2023 44.99 45.60 44.99 45.54
985 NYSE PSN Tue, Apr 4, 2023 45.33 45.72 44.90 45.12
984 NYSE PSN Mon, Apr 3, 2023 44.71 45.66 44.71 45.44
983 NYSE PSN Fri, Mar 31, 2023 44.68 44.94 44.48 44.74
982 NYSE PSN Thu, Mar 30, 2023 44.73 44.93 44.49 44.55
981 NYSE PSN Wed, Mar 29, 2023 44.36 44.88 44.28 44.76
980 NYSE PSN Tue, Mar 28, 2023 44.83 45.95 44.14 44.18
979 NYSE PSN Mon, Mar 27, 2023 43.17 43.29 42.58 43.11
978 NYSE PSN Fri, Mar 24, 2023 42.00 42.89 41.83 42.87
977 NYSE PSN Thu, Mar 23, 2023 41.50 42.22 41.43 42.10
976 NYSE PSN Wed, Mar 22, 2023 41.84 42.12 41.39 41.42
975 NYSE PSN Tue, Mar 21, 2023 41.42 41.78 41.28 41.76
974 NYSE PSN Mon, Mar 20, 2023 41.24 41.69 40.87 40.90
973 NYSE PSN Fri, Mar 17, 2023 41.83 42.05 40.61 40.89
972 NYSE PSN Thu, Mar 16, 2023 41.14 42.36 41.14 41.96
971 NYSE PSN Wed, Mar 15, 2023 42.25 42.44 40.96 41.48
970 NYSE PSN Tue, Mar 14, 2023 43.50 43.66 42.61 42.82
969 NYSE PSN Mon, Mar 13, 2023 42.80 43.35 42.42 42.71
968 NYSE PSN Fri, Mar 10, 2023 43.37 43.70 43.00 43.19
967 NYSE PSN Thu, Mar 9, 2023 44.34 44.48 43.61 43.65
966 NYSE PSN Wed, Mar 8, 2023 44.87 44.88 43.68 44.07
965 NYSE PSN Tue, Mar 7, 2023 45.33 45.50 44.87 44.96
964 NYSE PSN Mon, Mar 6, 2023 45.40 45.73 44.99 45.20
963 NYSE PSN Fri, Mar 3, 2023 45.39 45.44 44.96 45.41
962 NYSE PSN Thu, Mar 2, 2023 44.67 45.31 44.62 45.20
961 NYSE PSN Wed, Mar 1, 2023 44.80 45.23 44.54 44.88
960 NYSE PSN Tue, Feb 28, 2023 45.40 45.73 45.01 45.03
959 NYSE PSN Mon, Feb 27, 2023 46.97 46.97 45.13 45.46
958 NYSE PSN Fri, Feb 24, 2023 46.44 46.89 46.19 46.84
957 NYSE PSN Thu, Feb 23, 2023 46.05 46.58 45.88 46.52
956 NYSE PSN Wed, Feb 22, 2023 45.17 45.84 44.87 45.75
955 NYSE PSN Tue, Feb 21, 2023 44.71 44.77 44.16 44.74
954 NYSE PSN Fri, Feb 17, 2023 44.44 45.18 43.90 44.86
953 NYSE PSN Thu, Feb 16, 2023 43.23 44.57 43.15 44.17
952 NYSE PSN Wed, Feb 15, 2023 45.04 45.04 43.36 43.65
951 NYSE PSN Tue, Feb 14, 2023 45.53 45.97 45.10 45.62
950 NYSE PSN Mon, Feb 13, 2023 45.33 45.80 45.24 45.53
949 NYSE PSN Fri, Feb 10, 2023 44.44 45.59 44.11 45.44
948 NYSE PSN Thu, Feb 9, 2023 45.43 45.47 44.43 44.43
947 NYSE PSN Wed, Feb 8, 2023 44.74 45.19 44.64 45.09
946 NYSE PSN Tue, Feb 7, 2023 44.50 44.86 43.81 44.85
945 NYSE PSN Mon, Feb 6, 2023 44.70 44.94 44.28 44.57
944 NYSE PSN Fri, Feb 3, 2023 44.24 44.92 44.10 44.68
943 NYSE PSN Thu, Feb 2, 2023 43.96 44.47 43.53 44.21
942 NYSE PSN Wed, Feb 1, 2023 43.43 44.08 43.22 43.84
941 NYSE PSN Tue, Jan 31, 2023 42.96 43.52 42.69 43.52
940 NYSE PSN Mon, Jan 30, 2023 42.79 43.39 42.71 42.82
939 NYSE PSN Fri, Jan 27, 2023 43.31 43.50 42.45 42.81
938 NYSE PSN Thu, Jan 26, 2023 43.47 43.71 42.96 43.24
937 NYSE PSN Wed, Jan 25, 2023 42.74 43.26 42.52 43.23
936 NYSE PSN Tue, Jan 24, 2023 42.49 43.03 42.49 42.85
935 NYSE PSN Mon, Jan 23, 2023 42.05 42.95 41.84 42.85
934 NYSE PSN Fri, Jan 20, 2023 42.33 42.33 41.65 41.93
933 NYSE PSN Thu, Jan 19, 2023 43.02 43.46 42.02 42.09
932 NYSE PSN Wed, Jan 18, 2023 43.98 44.05 43.12 43.22
931 NYSE PSN Tue, Jan 17, 2023 44.92 45.08 43.99 44.05
930 NYSE PSN Fri, Jan 13, 2023 44.61 44.82 44.41 44.82
929 NYSE PSN Thu, Jan 12, 2023 44.43 44.87 44.00 44.83
928 NYSE PSN Wed, Jan 11, 2023 43.95 44.13 43.65 44.05
927 NYSE PSN Tue, Jan 10, 2023 43.65 43.98 43.05 43.85
926 NYSE PSN Mon, Jan 9, 2023 44.22 44.22 43.01 43.42
925 NYSE PSN Fri, Jan 6, 2023 44.09 44.78 43.94 44.11
924 NYSE PSN Thu, Jan 5, 2023 44.94 44.94 43.80 43.83
923 NYSE PSN Wed, Jan 4, 2023 45.25 45.65 44.75 44.95
922 NYSE PSN Tue, Jan 3, 2023 44.82 45.51 44.56 45.22
921 NYSE PSN Fri, Dec 30, 2022 45.92 46.29 45.68 46.25
920 NYSE PSN Thu, Dec 29, 2022 45.54 46.42 45.47 45.93
919 NYSE PSN Wed, Dec 28, 2022 46.04 46.25 45.41 45.43
918 NYSE PSN Tue, Dec 27, 2022 46.25 46.32 45.88 45.98
917 NYSE PSN Fri, Dec 23, 2022 46.01 46.17 45.77 46.06
916 NYSE PSN Thu, Dec 22, 2022 46.34 46.44 45.24 45.99
915 NYSE PSN Wed, Dec 21, 2022 45.91 46.64 45.52 46.54
914 NYSE PSN Tue, Dec 20, 2022 45.97 46.51 45.64 45.91
913 NYSE PSN Mon, Dec 19, 2022 46.61 46.90 46.09 46.20
912 NYSE PSN Fri, Dec 16, 2022 46.68 47.04 45.83 46.63
911 NYSE PSN Thu, Dec 15, 2022 47.08 47.34 46.46 46.99
910 NYSE PSN Wed, Dec 14, 2022 46.85 47.58 46.77 47.36
909 NYSE PSN Tue, Dec 13, 2022 47.87 47.87 46.64 46.73
908 NYSE PSN Mon, Dec 12, 2022 47.31 47.49 46.70 47.14
907 NYSE PSN Fri, Dec 9, 2022 47.64 47.85 46.80 46.95
906 NYSE PSN Thu, Dec 8, 2022 48.20 48.32 47.53 47.93
905 NYSE PSN Wed, Dec 7, 2022 48.58 48.65 47.69 47.87
904 NYSE PSN Tue, Dec 6, 2022 48.93 48.93 47.97 48.59
903 NYSE PSN Mon, Dec 5, 2022 48.99 49.15 48.40 48.87
902 NYSE PSN Fri, Dec 2, 2022 49.12 49.68 48.62 49.29
901 NYSE PSN Thu, Dec 1, 2022 49.00 49.78 48.88 49.23
900 NYSE PSN Wed, Nov 30, 2022 48.60 49.53 48.27 49.50
899 NYSE PSN Tue, Nov 29, 2022 48.11 48.52 47.85 48.38
898 NYSE PSN Mon, Nov 28, 2022 48.63 48.99 48.01 48.19
897 NYSE PSN Fri, Nov 25, 2022 48.21 49.37 48.21 48.95
896 NYSE PSN Wed, Nov 23, 2022 48.54 49.07 47.87 48.05
895 NYSE PSN Tue, Nov 22, 2022 49.01 49.49 48.39 48.65
894 NYSE PSN Mon, Nov 21, 2022 48.43 49.38 48.16 49.09
893 NYSE PSN Fri, Nov 18, 2022 48.67 48.85 48.23 48.54
892 NYSE PSN Thu, Nov 17, 2022 47.45 48.34 47.26 48.23
891 NYSE PSN Wed, Nov 16, 2022 47.85 48.37 47.56 48.06
890 NYSE PSN Tue, Nov 15, 2022 48.45 48.66 47.78 47.90
889 NYSE PSN Mon, Nov 14, 2022 48.54 49.68 48.15 48.15
888 NYSE PSN Fri, Nov 11, 2022 49.83 50.15 48.43 48.53
887 NYSE PSN Thu, Nov 10, 2022 49.71 49.77 49.01 49.65
886 NYSE PSN Wed, Nov 9, 2022 49.21 49.81 48.84 49.06
885 NYSE PSN Tue, Nov 8, 2022 49.65 49.95 49.04 49.68
884 NYSE PSN Mon, Nov 7, 2022 48.42 49.75 47.66 49.37
883 NYSE PSN Fri, Nov 4, 2022 47.70 48.45 47.03 48.42
882 NYSE PSN Thu, Nov 3, 2022 47.69 48.40 47.28 47.67
881 NYSE PSN Wed, Nov 2, 2022 46.99 48.66 46.32 47.59
880 NYSE PSN Tue, Nov 1, 2022 47.20 47.41 46.46 46.64
879 NYSE PSN Mon, Oct 31, 2022 46.02 47.11 45.70 46.88
878 NYSE PSN Fri, Oct 28, 2022 44.86 46.44 44.52 46.34
877 NYSE PSN Thu, Oct 27, 2022 44.57 44.96 44.28 44.62
876 NYSE PSN Wed, Oct 26, 2022 44.42 44.79 44.23 44.38
875 NYSE PSN Tue, Oct 25, 2022 43.93 45.00 43.87 44.24
874 NYSE PSN Mon, Oct 24, 2022 43.79 44.18 43.56 44.00
873 NYSE PSN Fri, Oct 21, 2022 42.82 43.63 42.24 43.45
872 NYSE PSN Thu, Oct 20, 2022 42.90 43.15 42.48 42.75
871 NYSE PSN Wed, Oct 19, 2022 42.92 42.98 42.10 42.78
870 NYSE PSN Tue, Oct 18, 2022 41.75 43.13 41.65 42.95
869 NYSE PSN Mon, Oct 17, 2022 41.08 42.00 40.86 41.71
868 NYSE PSN Fri, Oct 14, 2022 41.50 41.62 40.38 40.52
867 NYSE PSN Thu, Oct 13, 2022 40.13 41.58 40.04 41.47
866 NYSE PSN Wed, Oct 12, 2022 41.60 41.60 40.49 40.58
865 NYSE PSN Tue, Oct 11, 2022 41.75 42.31 41.39 41.77
864 NYSE PSN Mon, Oct 10, 2022 41.93 42.27 41.58 41.66
863 NYSE PSN Fri, Oct 7, 2022 41.13 41.59 40.94 41.51
862 NYSE PSN Thu, Oct 6, 2022 41.47 42.00 41.29 41.52
861 NYSE PSN Wed, Oct 5, 2022 41.14 41.95 41.10 41.66
860 NYSE PSN Tue, Oct 4, 2022 40.97 41.71 40.97 41.55
859 NYSE PSN Mon, Oct 3, 2022 39.56 40.80 39.50 40.68
858 NYSE PSN Fri, Sep 30, 2022 39.41 39.98 39.16 39.20
857 NYSE PSN Thu, Sep 29, 2022 39.87 39.87 38.97 39.33
856 NYSE PSN Wed, Sep 28, 2022 39.38 40.20 38.97 40.04
855 NYSE PSN Tue, Sep 27, 2022 39.60 39.90 38.80 39.04
854 NYSE PSN Mon, Sep 26, 2022 39.09 39.93 38.96 39.23
853 NYSE PSN Fri, Sep 23, 2022 40.12 40.19 38.67 39.35
852 NYSE PSN Thu, Sep 22, 2022 41.54 41.54 40.36 40.55
851 NYSE PSN Wed, Sep 21, 2022 42.05 42.61 41.71 41.73
850 NYSE PSN Tue, Sep 20, 2022 42.23 42.23 41.34 41.78
849 NYSE PSN Mon, Sep 19, 2022 40.50 41.85 40.50 41.70
848 NYSE PSN Fri, Sep 16, 2022 41.16 41.39 40.55 40.80
847 NYSE PSN Thu, Sep 15, 2022 41.55 41.94 41.22 41.66
846 NYSE PSN Wed, Sep 14, 2022 41.33 41.99 40.94 41.78
845 NYSE PSN Tue, Sep 13, 2022 41.52 41.81 40.82 41.15
844 NYSE PSN Mon, Sep 12, 2022 42.04 42.23 41.83 42.09
843 NYSE PSN Fri, Sep 9, 2022 41.61 42.16 41.50 41.99
842 NYSE PSN Thu, Sep 8, 2022 41.29 41.62 40.96 41.43
841 NYSE PSN Wed, Sep 7, 2022 40.79 41.57 40.60 41.39
840 NYSE PSN Tue, Sep 6, 2022 40.40 40.98 40.38 40.89
839 NYSE PSN Fri, Sep 2, 2022 41.15 41.42 40.35 40.54
838 NYSE PSN Thu, Sep 1, 2022 41.35 41.35 40.77 41.06
837 NYSE PSN Wed, Aug 31, 2022 41.44 41.91 41.25 41.38
836 NYSE PSN Tue, Aug 30, 2022 42.05 42.11 41.21 41.42
835 NYSE PSN Mon, Aug 29, 2022 41.78 42.28 41.13 41.98
834 NYSE PSN Fri, Aug 26, 2022 42.73 42.90 41.93 42.01
833 NYSE PSN Thu, Aug 25, 2022 42.96 43.49 42.86 42.94
832 NYSE PSN Wed, Aug 24, 2022 42.77 43.09 42.62 42.88
831 NYSE PSN Tue, Aug 23, 2022 42.45 42.82 42.22 42.67
830 NYSE PSN Mon, Aug 22, 2022 42.72 42.89 42.00 42.36
829 NYSE PSN Fri, Aug 19, 2022 42.70 43.84 42.70 43.20
828 NYSE PSN Thu, Aug 18, 2022 42.68 42.98 42.56 42.93
827 NYSE PSN Wed, Aug 17, 2022 42.86 43.17 42.53 42.82
826 NYSE PSN Tue, Aug 16, 2022 42.96 43.30 42.83 42.97
825 NYSE PSN Mon, Aug 15, 2022 42.45 43.31 41.76 43.28
824 NYSE PSN Fri, Aug 12, 2022 41.89 42.80 41.53 42.64
823 NYSE PSN Thu, Aug 11, 2022 42.50 42.67 41.56 41.65
822 NYSE PSN Wed, Aug 10, 2022 42.26 42.65 42.14 42.50
821 NYSE PSN Tue, Aug 9, 2022 43.00 43.00 41.80 41.99
820 NYSE PSN Mon, Aug 8, 2022 41.97 42.50 40.93 41.23
819 NYSE PSN Fri, Aug 5, 2022 41.40 42.23 41.07 41.99
818 NYSE PSN Thu, Aug 4, 2022 42.07 42.07 41.30 41.50
817 NYSE PSN Wed, Aug 3, 2022 43.19 43.19 40.22 41.72
816 NYSE PSN Tue, Aug 2, 2022 43.49 43.49 42.45 42.56
815 NYSE PSN Mon, Aug 1, 2022 43.49 43.84 43.12 43.65
814 NYSE PSN Fri, Jul 29, 2022 42.80 43.45 42.74 43.23
813 NYSE PSN Thu, Jul 28, 2022 42.49 42.79 42.01 42.77
812 NYSE PSN Wed, Jul 27, 2022 42.54 42.62 41.91 42.38
811 NYSE PSN Tue, Jul 26, 2022 42.17 42.32 41.62 42.05
810 NYSE PSN Mon, Jul 25, 2022 41.45 42.55 40.98 42.17
809 NYSE PSN Fri, Jul 22, 2022 41.73 42.40 41.23 41.52
808 NYSE PSN Thu, Jul 21, 2022 41.49 41.50 40.60 41.50
807 NYSE PSN Wed, Jul 20, 2022 40.66 41.46 40.59 41.43
806 NYSE PSN Tue, Jul 19, 2022 40.14 40.96 40.05 40.65
805 NYSE PSN Mon, Jul 18, 2022 40.00 40.53 39.74 40.04
804 NYSE PSN Fri, Jul 15, 2022 40.41 40.41 39.60 39.88
803 NYSE PSN Thu, Jul 14, 2022 39.41 39.88 38.98 39.65
802 NYSE PSN Wed, Jul 13, 2022 39.65 40.62 39.32 39.78
801 NYSE PSN Tue, Jul 12, 2022 40.77 41.16 40.09 40.29
800 NYSE PSN Mon, Jul 11, 2022 40.71 41.08 40.30 40.60
799 NYSE PSN Fri, Jul 8, 2022 41.01 41.27 40.42 41.07
798 NYSE PSN Thu, Jul 7, 2022 40.52 41.48 40.52 41.27
797 NYSE PSN Wed, Jul 6, 2022 40.30 41.25 40.26 40.67
796 NYSE PSN Tue, Jul 5, 2022 40.41 40.41 39.12 40.31
795 NYSE PSN Fri, Jul 1, 2022 40.17 40.99 39.96 40.92
794 NYSE PSN Thu, Jun 30, 2022 39.52 40.59 39.32 40.42
793 NYSE PSN Wed, Jun 29, 2022 40.17 40.17 39.31 39.75
792 NYSE PSN Tue, Jun 28, 2022 40.65 41.12 40.10 40.30
791 NYSE PSN Mon, Jun 27, 2022 40.50 40.90 40.09 40.41
790 NYSE PSN Fri, Jun 24, 2022 38.58 40.50 38.47 40.39
789 NYSE PSN Thu, Jun 23, 2022 38.19 38.92 37.79 38.33
788 NYSE PSN Wed, Jun 22, 2022 37.47 38.88 37.34 38.31
787 NYSE PSN Tue, Jun 21, 2022 37.08 38.36 37.06 37.95
786 NYSE PSN Fri, Jun 17, 2022 37.08 37.13 36.10 36.79
785 NYSE PSN Thu, Jun 16, 2022 37.12 37.76 36.33 36.67
784 NYSE PSN Wed, Jun 15, 2022 37.59 38.29 37.42 37.86
783 NYSE PSN Tue, Jun 14, 2022 37.70 37.99 36.83 37.29
782 NYSE PSN Mon, Jun 13, 2022 37.89 38.16 36.96 37.65
781 NYSE PSN Fri, Jun 10, 2022 39.87 39.89 38.43 38.46
780 NYSE PSN Thu, Jun 9, 2022 40.17 41.26 40.17 40.34
779 NYSE PSN Wed, Jun 8, 2022 41.67 41.75 40.56 40.62
778 NYSE PSN Tue, Jun 7, 2022 40.50 41.84 40.30 41.81
777 NYSE PSN Mon, Jun 6, 2022 40.65 41.35 40.31 40.58
776 NYSE PSN Fri, Jun 3, 2022 40.18 40.75 40.06 40.55
775 NYSE PSN Thu, Jun 2, 2022 39.79 40.45 39.51 40.41
774 NYSE PSN Wed, Jun 1, 2022 39.30 39.95 39.10 39.77
773 NYSE PSN Tue, May 31, 2022 39.00 39.14 38.55 39.04
772 NYSE PSN Fri, May 27, 2022 38.40 39.49 38.05 39.47
771 NYSE PSN Thu, May 26, 2022 37.74 38.53 37.52 38.11
770 NYSE PSN Wed, May 25, 2022 36.97 37.40 36.58 37.14
769 NYSE PSN Tue, May 24, 2022 37.25 37.39 36.09 36.95
768 NYSE PSN Mon, May 23, 2022 36.88 37.82 36.45 37.58
767 NYSE PSN Fri, May 20, 2022 36.00 36.35 35.52 36.24
766 NYSE PSN Thu, May 19, 2022 36.40 36.91 35.53 35.81
765 NYSE PSN Wed, May 18, 2022 37.77 38.15 36.79 37.02
764 NYSE PSN Tue, May 17, 2022 38.00 38.62 37.66 38.22
763 NYSE PSN Mon, May 16, 2022 36.92 37.84 36.88 37.62
762 NYSE PSN Fri, May 13, 2022 35.43 36.96 35.41 36.88
761 NYSE PSN Thu, May 12, 2022 35.62 36.00 34.46 35.26
760 NYSE PSN Wed, May 11, 2022 36.13 37.35 35.56 35.67
759 NYSE PSN Tue, May 10, 2022 35.57 36.60 35.40 36.23
758 NYSE PSN Mon, May 9, 2022 36.85 37.14 34.91 35.11
757 NYSE PSN Fri, May 6, 2022 37.72 37.77 36.87 37.20
756 NYSE PSN Thu, May 5, 2022 37.82 38.07 37.18 37.70
755 NYSE PSN Wed, May 4, 2022 36.81 38.58 36.02 38.32
754 NYSE PSN Tue, May 3, 2022 37.03 37.21 36.52 36.71
753 NYSE PSN Mon, May 2, 2022 36.88 37.46 36.45 36.97
752 NYSE PSN Fri, Apr 29, 2022 36.66 37.42 36.59 36.93
751 NYSE PSN Thu, Apr 28, 2022 36.35 36.98 35.78 36.85
750 NYSE PSN Wed, Apr 27, 2022 35.98 36.59 35.71 35.94
749 NYSE PSN Tue, Apr 26, 2022 36.50 37.06 36.13 36.14
748 NYSE PSN Mon, Apr 25, 2022 36.77 36.94 35.87 36.84
747 NYSE PSN Fri, Apr 22, 2022 38.85 39.02 36.80 36.92
746 NYSE PSN Thu, Apr 21, 2022 40.27 40.46 39.40 39.49
745 NYSE PSN Wed, Apr 20, 2022 39.78 40.23 39.46 40.12
744 NYSE PSN Tue, Apr 19, 2022 39.48 40.00 39.34 39.53
743 NYSE PSN Mon, Apr 18, 2022 39.74 39.97 39.21 39.43
742 NYSE PSN Thu, Apr 14, 2022 40.00 40.19 39.42 39.68
741 NYSE PSN Wed, Apr 13, 2022 39.31 40.08 39.17 40.02
740 NYSE PSN Tue, Apr 12, 2022 39.73 40.29 39.07 39.19
739 NYSE PSN Mon, Apr 11, 2022 39.08 39.98 38.79 39.56
738 NYSE PSN Fri, Apr 8, 2022 39.27 39.28 38.78 39.09
737 NYSE PSN Thu, Apr 7, 2022 39.40 39.72 39.11 39.29
736 NYSE PSN Wed, Apr 6, 2022 39.17 39.58 38.99 39.30
735 NYSE PSN Tue, Apr 5, 2022 39.30 39.69 38.49 39.37
734 NYSE PSN Mon, Apr 4, 2022 38.67 39.35 38.30 39.31
733 NYSE PSN Fri, Apr 1, 2022 38.67 38.91 38.11 38.70
732 NYSE PSN Thu, Mar 31, 2022 38.97 39.25 38.65 38.70
731 NYSE PSN Wed, Mar 30, 2022 38.00 39.16 37.97 39.04
730 NYSE PSN Tue, Mar 29, 2022 38.41 38.54 37.58 37.95
729 NYSE PSN Mon, Mar 28, 2022 38.39 38.50 37.91 38.40
728 NYSE PSN Fri, Mar 25, 2022 38.60 39.06 38.36 38.66
727 NYSE PSN Thu, Mar 24, 2022 38.62 38.93 38.43 38.86
726 NYSE PSN Wed, Mar 23, 2022 38.53 38.86 38.12 38.59
725 NYSE PSN Tue, Mar 22, 2022 38.63 39.09 38.22 38.52
724 NYSE PSN Mon, Mar 21, 2022 37.80 39.00 37.65 38.78
723 NYSE PSN Fri, Mar 18, 2022 38.00 38.00 36.84 37.56
722 NYSE PSN Thu, Mar 17, 2022 36.89 37.94 36.60 37.85
721 NYSE PSN Wed, Mar 16, 2022 37.23 37.69 36.32 37.00
720 NYSE PSN Tue, Mar 15, 2022 36.73 37.40 36.25 37.33
719 NYSE PSN Mon, Mar 14, 2022 36.74 36.97 36.12 36.72
718 NYSE PSN Fri, Mar 11, 2022 37.10 37.29 36.47 36.70
717 NYSE PSN Thu, Mar 10, 2022 35.83 36.65 35.83 36.56
716 NYSE PSN Wed, Mar 9, 2022 36.14 36.85 35.75 36.29
715 NYSE PSN Tue, Mar 8, 2022 36.66 37.24 35.77 35.87
714 NYSE PSN Mon, Mar 7, 2022 36.45 37.11 36.07 36.81
713 NYSE PSN Fri, Mar 4, 2022 35.20 36.05 34.75 35.95
712 NYSE PSN Thu, Mar 3, 2022 34.78 35.07 34.35 35.05
711 NYSE PSN Wed, Mar 2, 2022 35.00 35.17 34.45 34.82
710 NYSE PSN Tue, Mar 1, 2022 34.45 34.79 33.70 33.92
709 NYSE PSN Mon, Feb 28, 2022 33.81 34.74 33.53 34.66
708 NYSE PSN Fri, Feb 25, 2022 33.46 33.73 32.98 33.53
707 NYSE PSN Thu, Feb 24, 2022 30.00 33.26 29.91 33.25
706 NYSE PSN Wed, Feb 23, 2022 33.75 34.38 30.72 30.76
705 NYSE PSN Tue, Feb 22, 2022 32.47 33.43 32.29 33.10
704 NYSE PSN Fri, Feb 18, 2022 32.86 33.14 32.52 32.78
703 NYSE PSN Thu, Feb 17, 2022 33.22 33.38 32.78 33.02
702 NYSE PSN Wed, Feb 16, 2022 32.61 33.42 32.60 33.40
701 NYSE PSN Tue, Feb 15, 2022 32.09 32.82 32.05 32.70
700 NYSE PSN Mon, Feb 14, 2022 31.40 31.96 31.24 31.84
699 NYSE PSN Fri, Feb 11, 2022 31.16 31.36 30.77 31.22
698 NYSE PSN Thu, Feb 10, 2022 30.41 31.33 30.41 31.04
697 NYSE PSN Wed, Feb 9, 2022 30.63 31.01 30.61 30.91
696 NYSE PSN Tue, Feb 8, 2022 30.96 31.30 30.46 30.47
695 NYSE PSN Mon, Feb 7, 2022 30.41 31.06 30.26 30.78
694 NYSE PSN Fri, Feb 4, 2022 30.37 30.78 29.93 30.48
693 NYSE PSN Thu, Feb 3, 2022 31.23 31.44 30.63 30.69
692 NYSE PSN Wed, Feb 2, 2022 30.82 31.44 30.60 31.36
691 NYSE PSN Tue, Feb 1, 2022 30.50 31.11 29.93 30.98
690 NYSE PSN Mon, Jan 31, 2022 29.84 30.62 29.57 30.45
689 NYSE PSN Fri, Jan 28, 2022 30.10 30.19 29.25 29.84
688 NYSE PSN Thu, Jan 27, 2022 31.42 31.63 30.05 30.19
687 NYSE PSN Wed, Jan 26, 2022 31.10 32.01 30.87 31.07
686 NYSE PSN Tue, Jan 25, 2022 31.95 32.31 31.15 31.45
685 NYSE PSN Mon, Jan 24, 2022 31.25 32.72 31.01 32.55
684 NYSE PSN Fri, Jan 21, 2022 32.24 32.63 31.40 31.54
683 NYSE PSN Thu, Jan 20, 2022 32.31 33.26 32.25 32.44
682 NYSE PSN Wed, Jan 19, 2022 32.94 32.94 32.13 32.17
681 NYSE PSN Tue, Jan 18, 2022 32.60 33.23 32.44 32.80
680 NYSE PSN Fri, Jan 14, 2022 32.53 33.07 32.28 33.07
679 NYSE PSN Thu, Jan 13, 2022 32.79 33.25 32.65 32.85
678 NYSE PSN Wed, Jan 12, 2022 32.94 33.14 32.77 32.83
677 NYSE PSN Tue, Jan 11, 2022 33.72 33.78 33.14 33.50
676 NYSE PSN Mon, Jan 10, 2022 33.30 33.60 32.75 33.60
675 NYSE PSN Fri, Jan 7, 2022 33.24 33.89 33.09 33.18
674 NYSE PSN Thu, Jan 6, 2022 33.51 33.69 33.22 33.43
673 NYSE PSN Wed, Jan 5, 2022 34.77 34.91 33.50 33.55
672 NYSE PSN Tue, Jan 4, 2022 34.70 35.16 34.50 34.78
671 NYSE PSN Mon, Jan 3, 2022 33.65 34.69 33.47 34.63
670 NYSE PSN Fri, Dec 31, 2021 33.67 33.95 33.47 33.65
669 NYSE PSN Thu, Dec 30, 2021 34.33 34.52 33.77 33.83
668 NYSE PSN Wed, Dec 29, 2021 34.35 34.56 34.15 34.30
667 NYSE PSN Tue, Dec 28, 2021 34.08 34.60 33.95 34.40
666 NYSE PSN Mon, Dec 27, 2021 33.54 34.19 33.48 34.11
665 NYSE PSN Thu, Dec 23, 2021 33.61 33.92 32.89 33.76
664 NYSE PSN Wed, Dec 22, 2021 32.71 33.58 32.71 33.57
663 NYSE PSN Tue, Dec 21, 2021 31.96 33.39 31.51 32.90
662 NYSE PSN Mon, Dec 20, 2021 31.61 31.81 30.72 31.30
661 NYSE PSN Fri, Dec 17, 2021 30.77 31.24 30.55 31.09
660 NYSE PSN Thu, Dec 16, 2021 31.63 31.88 30.76 30.91
659 NYSE PSN Wed, Dec 15, 2021 31.47 32.05 31.14 31.34
658 NYSE PSN Tue, Dec 14, 2021 33.37 34.04 33.16 33.34
657 NYSE PSN Mon, Dec 13, 2021 34.07 34.10 33.34 33.56
656 NYSE PSN Fri, Dec 10, 2021 33.82 34.30 33.60 34.24
655 NYSE PSN Thu, Dec 9, 2021 34.03 34.40 33.54 33.76
654 NYSE PSN Wed, Dec 8, 2021 34.21 34.52 34.13 34.36
653 NYSE PSN Tue, Dec 7, 2021 34.09 34.23 33.58 34.11
652 NYSE PSN Mon, Dec 6, 2021 33.46 34.39 33.11 33.81
651 NYSE PSN Fri, Dec 3, 2021 33.18 33.71 32.69 33.08
650 NYSE PSN Thu, Dec 2, 2021 33.08 33.88 32.77 33.42
649 NYSE PSN Wed, Dec 1, 2021 33.65 33.95 32.79 32.85
648 NYSE PSN Tue, Nov 30, 2021 33.61 33.91 33.12 33.19
647 NYSE PSN Mon, Nov 29, 2021 34.57 34.80 33.92 33.98
646 NYSE PSN Fri, Nov 26, 2021 34.32 34.47 33.55 34.27
645 NYSE PSN Wed, Nov 24, 2021 35.54 35.74 35.15 35.23
644 NYSE PSN Tue, Nov 23, 2021 35.32 35.80 35.22 35.64
643 NYSE PSN Mon, Nov 22, 2021 35.42 36.18 35.30 35.47
642 NYSE PSN Fri, Nov 19, 2021 35.71 36.17 35.08 35.48
641 NYSE PSN Thu, Nov 18, 2021 36.07 36.21 35.24 35.88
640 NYSE PSN Wed, Nov 17, 2021 35.35 36.12 35.22 35.96
639 NYSE PSN Tue, Nov 16, 2021 36.36 36.40 35.30 35.34
638 NYSE PSN Mon, Nov 15, 2021 36.81 36.99 36.34 36.42
637 NYSE PSN Fri, Nov 12, 2021 36.80 37.14 36.73 36.78
636 NYSE PSN Thu, Nov 11, 2021 36.77 36.92 36.50 36.82
635 NYSE PSN Wed, Nov 10, 2021 36.77 37.35 36.71 36.84
634 NYSE PSN Tue, Nov 9, 2021 36.92 37.18 36.53 36.87
633 NYSE PSN Mon, Nov 8, 2021 36.87 37.38 36.74 36.81
632 NYSE PSN Fri, Nov 5, 2021 36.24 36.88 36.11 36.87
631 NYSE PSN Thu, Nov 4, 2021 36.38 37.00 35.71 35.91
630 NYSE PSN Wed, Nov 3, 2021 34.85 36.66 34.30 36.05
629 NYSE PSN Tue, Nov 2, 2021 35.69 35.75 34.53 34.64
628 NYSE PSN Mon, Nov 1, 2021 34.87 35.78 34.87 35.46
627 NYSE PSN Fri, Oct 29, 2021 34.86 35.31 34.56 34.64
626 NYSE PSN Thu, Oct 28, 2021 34.61 35.24 34.55 34.72
625 NYSE PSN Wed, Oct 27, 2021 35.80 35.92 34.60 34.65
624 NYSE PSN Tue, Oct 26, 2021 35.98 36.18 35.69 35.74
623 NYSE PSN Mon, Oct 25, 2021 36.36 36.60 35.94 35.99
622 NYSE PSN Fri, Oct 22, 2021 36.59 36.69 36.18 36.30
621 NYSE PSN Thu, Oct 21, 2021 35.85 36.52 35.84 36.49
620 NYSE PSN Wed, Oct 20, 2021 35.75 36.27 35.67 35.85
619 NYSE PSN Tue, Oct 19, 2021 35.69 35.85 35.17 35.76
618 NYSE PSN Mon, Oct 18, 2021 35.89 36.11 35.59 35.63
617 NYSE PSN Fri, Oct 15, 2021 35.75 36.76 35.54 36.17
616 NYSE PSN Thu, Oct 14, 2021 35.64 35.87 35.11 35.30
615 NYSE PSN Wed, Oct 13, 2021 35.05 35.42 34.64 35.38
614 NYSE PSN Tue, Oct 12, 2021 34.47 35.03 34.31 34.97
613 NYSE PSN Mon, Oct 11, 2021 34.92 35.25 34.41 34.41
612 NYSE PSN Fri, Oct 8, 2021 34.82 35.10 34.46 34.80
611 NYSE PSN Thu, Oct 7, 2021 34.24 35.03 34.24 34.82
610 NYSE PSN Wed, Oct 6, 2021 33.83 34.25 33.66 34.20
609 NYSE PSN Tue, Oct 5, 2021 34.77 35.00 34.10 34.24
608 NYSE PSN Mon, Oct 4, 2021 34.60 34.83 34.08 34.49
607 NYSE PSN Fri, Oct 1, 2021 34.26 34.76 33.65 34.51
606 NYSE PSN Thu, Sep 30, 2021 34.58 34.77 33.75 33.76
605 NYSE PSN Wed, Sep 29, 2021 34.81 35.11 34.35 34.49
604 NYSE PSN Tue, Sep 28, 2021 34.91 35.00 34.29 34.61
603 NYSE PSN Mon, Sep 27, 2021 34.10 35.22 34.10 34.83
602 NYSE PSN Fri, Sep 24, 2021 34.99 35.17 33.94 34.00
601 NYSE PSN Thu, Sep 23, 2021 34.01 35.01 34.01 34.87
600 NYSE PSN Wed, Sep 22, 2021 33.91 34.38 33.69 34.00
599 NYSE PSN Tue, Sep 21, 2021 33.84 34.33 33.61 33.87
598 NYSE PSN Mon, Sep 20, 2021 33.99 34.21 33.23 33.73
597 NYSE PSN Fri, Sep 17, 2021 35.11 35.44 34.29 34.48
596 NYSE PSN Thu, Sep 16, 2021 35.53 35.72 34.96 35.08
595 NYSE PSN Wed, Sep 15, 2021 35.47 36.10 35.19 35.55
594 NYSE PSN Tue, Sep 14, 2021 36.45 36.45 35.38 35.45
593 NYSE PSN Mon, Sep 13, 2021 35.14 36.08 34.90 36.03
592 NYSE PSN Fri, Sep 10, 2021 35.48 35.64 34.95 35.00
591 NYSE PSN Thu, Sep 9, 2021 35.38 35.72 35.29 35.50
590 NYSE PSN Wed, Sep 8, 2021 34.73 35.52 34.53 35.37
589 NYSE PSN Tue, Sep 7, 2021 35.68 35.80 34.93 34.95
588 NYSE PSN Fri, Sep 3, 2021 34.74 35.75 34.39 35.65
587 NYSE PSN Thu, Sep 2, 2021 35.49 35.74 35.13 35.27
586 NYSE PSN Wed, Sep 1, 2021 35.63 35.68 34.94 35.39
585 NYSE PSN Tue, Aug 31, 2021 35.50 35.79 35.14 35.43
584 NYSE PSN Mon, Aug 30, 2021 36.08 36.20 35.57 35.60
583 NYSE PSN Fri, Aug 27, 2021 36.20 36.59 36.08 36.15
582 NYSE PSN Thu, Aug 26, 2021 35.78 36.26 35.72 36.13
581 NYSE PSN Wed, Aug 25, 2021 35.51 36.03 35.30 35.88
580 NYSE PSN Tue, Aug 24, 2021 35.06 35.80 35.00 35.56
579 NYSE PSN Mon, Aug 23, 2021 34.99 35.31 34.66 35.15
578 NYSE PSN Fri, Aug 20, 2021 35.41 35.87 34.78 34.79
577 NYSE PSN Thu, Aug 19, 2021 35.14 36.04 35.04 35.24
576 NYSE PSN Wed, Aug 18, 2021 35.27 35.38 34.51 34.65
575 NYSE PSN Tue, Aug 17, 2021 35.43 35.94 35.16 35.47
574 NYSE PSN Mon, Aug 16, 2021 35.09 35.69 34.80 35.64
573 NYSE PSN Fri, Aug 13, 2021 35.54 35.79 34.89 35.11
572 NYSE PSN Thu, Aug 12, 2021 34.93 35.78 34.67 35.47
571 NYSE PSN Wed, Aug 11, 2021 35.48 35.83 35.10 35.59
570 NYSE PSN Tue, Aug 10, 2021 34.04 35.57 34.02 35.44
569 NYSE PSN Mon, Aug 9, 2021 33.40 34.71 33.38 34.39
568 NYSE PSN Fri, Aug 6, 2021 33.17 33.83 32.81 33.28
567 NYSE PSN Thu, Aug 5, 2021 31.80 33.74 31.80 33.09
566 NYSE PSN Wed, Aug 4, 2021 30.86 33.00 30.86 32.00
565 NYSE PSN Tue, Aug 3, 2021 38.35 38.49 37.48 37.55
564 NYSE PSN Mon, Aug 2, 2021 38.93 39.36 38.45 38.53
563 NYSE PSN Fri, Jul 30, 2021 38.24 39.42 38.24 38.62
562 NYSE PSN Thu, Jul 29, 2021 39.36 39.45 38.99 39.06
561 NYSE PSN Wed, Jul 28, 2021 39.12 39.60 38.55 39.11
560 NYSE PSN Tue, Jul 27, 2021 38.67 39.29 38.57 38.92
559 NYSE PSN Mon, Jul 26, 2021 39.09 39.57 38.83 38.95
558 NYSE PSN Fri, Jul 23, 2021 39.46 39.53 39.09 39.24
557 NYSE PSN Thu, Jul 22, 2021 39.37 39.37 38.76 38.93
556 NYSE PSN Wed, Jul 21, 2021 39.42 39.79 39.18 39.43
555 NYSE PSN Tue, Jul 20, 2021 38.75 39.66 38.61 39.17
554 NYSE PSN Mon, Jul 19, 2021 38.75 38.95 38.12 38.75
553 NYSE PSN Fri, Jul 16, 2021 38.73 39.76 38.10 38.87
552 NYSE PSN Thu, Jul 15, 2021 40.15 40.50 38.42 38.54
551 NYSE PSN Wed, Jul 14, 2021 40.26 40.31 39.67 40.05
550 NYSE PSN Tue, Jul 13, 2021 40.57 40.60 39.90 40.22
549 NYSE PSN Mon, Jul 12, 2021 40.14 40.74 40.10 40.69
548 NYSE PSN Fri, Jul 9, 2021 40.26 40.63 39.96 40.39
547 NYSE PSN Thu, Jul 8, 2021 39.86 40.21 39.34 39.97
546 NYSE PSN Wed, Jul 7, 2021 38.96 40.38 38.96 40.33
545 NYSE PSN Tue, Jul 6, 2021 39.57 39.57 38.38 39.17
544 NYSE PSN Fri, Jul 2, 2021 39.72 39.99 39.44 39.69
543 NYSE PSN Thu, Jul 1, 2021 39.43 39.90 39.35 39.72
542 NYSE PSN Wed, Jun 30, 2021 39.58 39.86 39.28 39.36
541 NYSE PSN Tue, Jun 29, 2021 39.86 39.94 39.61 39.63
540 NYSE PSN Mon, Jun 28, 2021 40.36 40.40 39.66 39.89
539 NYSE PSN Fri, Jun 25, 2021 40.02 40.58 39.87 40.26
538 NYSE PSN Thu, Jun 24, 2021 39.77 40.25 39.44 40.02
537 NYSE PSN Wed, Jun 23, 2021 39.82 40.13 39.26 39.58
536 NYSE PSN Tue, Jun 22, 2021 39.82 39.94 38.43 39.61
535 NYSE PSN Mon, Jun 21, 2021 39.73 40.30 39.64 39.91
534 NYSE PSN Fri, Jun 18, 2021 39.80 40.34 39.32 39.58
533 NYSE PSN Thu, Jun 17, 2021 40.00 40.32 39.64 40.02
532 NYSE PSN Wed, Jun 16, 2021 39.65 40.00 39.48 39.91
531 NYSE PSN Tue, Jun 15, 2021 39.50 39.75 39.11 39.63
530 NYSE PSN Mon, Jun 14, 2021 39.60 39.84 38.84 39.27
529 NYSE PSN Fri, Jun 11, 2021 39.75 39.95 39.53 39.59
528 NYSE PSN Thu, Jun 10, 2021 39.75 39.83 39.19 39.73
527 NYSE PSN Wed, Jun 9, 2021 40.26 40.26 39.23 39.31
526 NYSE PSN Tue, Jun 8, 2021 40.11 40.41 39.64 40.27
525 NYSE PSN Mon, Jun 7, 2021 40.54 40.75 39.73 39.90
524 NYSE PSN Fri, Jun 4, 2021 39.42 41.01 39.42 40.68
523 NYSE PSN Thu, Jun 3, 2021 39.42 39.90 38.93 39.45
522 NYSE PSN Wed, Jun 2, 2021 39.08 40.10 38.88 39.49
521 NYSE PSN Tue, Jun 1, 2021 39.53 39.73 38.91 39.13
520 NYSE PSN Fri, May 28, 2021 39.91 40.10 39.50 39.61
519 NYSE PSN Thu, May 27, 2021 40.71 40.71 39.87 40.03
518 NYSE PSN Wed, May 26, 2021 40.05 40.28 39.65 40.28
517 NYSE PSN Tue, May 25, 2021 39.91 40.43 39.90 40.01
516 NYSE PSN Mon, May 24, 2021 40.02 40.32 39.89 39.99
515 NYSE PSN Fri, May 21, 2021 40.20 40.40 39.93 40.05
514 NYSE PSN Thu, May 20, 2021 40.39 40.39 39.81 40.11
513 NYSE PSN Wed, May 19, 2021 40.85 41.08 39.96 40.44
512 NYSE PSN Tue, May 18, 2021 41.07 41.32 40.85 41.00
511 NYSE PSN Mon, May 17, 2021 42.18 42.28 41.29 41.37
510 NYSE PSN Fri, May 14, 2021 42.00 42.47 41.59 42.27
509 NYSE PSN Thu, May 13, 2021 41.14 41.99 40.90 41.72
508 NYSE PSN Wed, May 12, 2021 41.93 41.96 41.03 41.07
507 NYSE PSN Tue, May 11, 2021 42.15 42.65 41.72 41.94
506 NYSE PSN Mon, May 10, 2021 43.15 43.52 42.77 42.80
505 NYSE PSN Fri, May 7, 2021 42.21 43.21 41.86 43.11
504 NYSE PSN Thu, May 6, 2021 42.06 42.60 41.83 42.37
503 NYSE PSN Wed, May 5, 2021 45.00 42.63 41.83 41.91
502 NYSE PSN Tue, May 4, 2021 43.63 43.80 43.35 43.70
501 NYSE PSN Mon, May 3, 2021 44.41 44.50 43.65 43.68
500 NYSE PSN Fri, Apr 30, 2021 44.51 44.83 44.03 44.33
499 NYSE PSN Thu, Apr 29, 2021 43.97 44.94 43.78 44.86
498 NYSE PSN Wed, Apr 28, 2021 43.20 43.99 42.93 43.90
497 NYSE PSN Tue, Apr 27, 2021 43.17 43.20 42.61 43.17
496 NYSE PSN Mon, Apr 26, 2021 42.83 42.98 42.31 42.68
495 NYSE PSN Fri, Apr 23, 2021 42.60 43.10 42.23 42.69
494 NYSE PSN Thu, Apr 22, 2021 43.51 43.51 42.66 42.66
493 NYSE PSN Wed, Apr 21, 2021 42.90 43.54 42.73 43.42
492 NYSE PSN Tue, Apr 20, 2021 42.96 43.05 42.44 42.89
491 NYSE PSN Mon, Apr 19, 2021 43.10 43.15 42.36 43.01
490 NYSE PSN Fri, Apr 16, 2021 42.00 42.68 41.83 42.44
489 NYSE PSN Thu, Apr 15, 2021 41.10 41.80 40.87 41.77
488 NYSE PSN Wed, Apr 14, 2021 41.41 41.46 40.82 40.98
487 NYSE PSN Tue, Apr 13, 2021 41.63 41.98 41.32 41.42
486 NYSE PSN Mon, Apr 12, 2021 41.76 41.95 41.37 41.89
485 NYSE PSN Fri, Apr 9, 2021 40.99 41.86 40.90 41.80
484 NYSE PSN Thu, Apr 8, 2021 41.09 41.34 40.70 41.14
483 NYSE PSN Wed, Apr 7, 2021 41.21 41.35 40.65 41.01
482 NYSE PSN Tue, Apr 6, 2021 40.74 41.31 40.71 41.22
481 NYSE PSN Mon, Apr 5, 2021 39.71 40.97 39.46 40.84
480 NYSE PSN Thu, Apr 1, 2021 40.42 40.70 39.99 40.47
479 NYSE PSN Wed, Mar 31, 2021 40.19 41.00 40.03 40.44
478 NYSE PSN Tue, Mar 30, 2021 39.62 40.86 39.55 40.28
477 NYSE PSN Mon, Mar 29, 2021 39.06 39.76 38.95 39.42
476 NYSE PSN Fri, Mar 26, 2021 38.72 39.26 38.51 39.17
475 NYSE PSN Thu, Mar 25, 2021 38.23 38.53 37.82 38.46
474 NYSE PSN Wed, Mar 24, 2021 38.58 39.28 38.20 38.29
473 NYSE PSN Tue, Mar 23, 2021 38.79 38.79 38.00 38.46
472 NYSE PSN Mon, Mar 22, 2021 37.57 38.37 37.57 38.25
471 NYSE PSN Fri, Mar 19, 2021 37.45 37.97 37.30 37.70
470 NYSE PSN Thu, Mar 18, 2021 37.51 38.05 37.29 37.50
469 NYSE PSN Wed, Mar 17, 2021 37.65 37.91 37.45 37.65
468 NYSE PSN Tue, Mar 16, 2021 37.50 37.63 37.16 37.51
467 NYSE PSN Mon, Mar 15, 2021 37.38 37.65 36.96 37.49
466 NYSE PSN Fri, Mar 12, 2021 37.97 38.35 37.37 37.42
465 NYSE PSN Thu, Mar 11, 2021 36.91 37.96 36.46 37.75
464 NYSE PSN Wed, Mar 10, 2021 36.61 37.08 36.26 36.65
463 NYSE PSN Tue, Mar 9, 2021 36.85 37.45 36.55 36.57
462 NYSE PSN Mon, Mar 8, 2021 36.50 37.32 36.42 36.79
461 NYSE PSN Fri, Mar 5, 2021 36.42 36.54 35.63 36.52
460 NYSE PSN Thu, Mar 4, 2021 35.76 36.24 35.27 36.02
459 NYSE PSN Wed, Mar 3, 2021 35.57 36.45 35.29 35.55
458 NYSE PSN Tue, Mar 2, 2021 36.03 36.25 34.83 35.43
457 NYSE PSN Mon, Mar 1, 2021 36.01 36.55 35.27 35.33
456 NYSE PSN Fri, Feb 26, 2021 36.21 36.65 35.73 35.74
455 NYSE PSN Thu, Feb 25, 2021 36.02 36.54 35.17 36.26
454 NYSE PSN Wed, Feb 24, 2021 36.14 37.09 35.09 36.77
453 NYSE PSN Tue, Feb 23, 2021 39.42 40.00 38.18 39.79
452 NYSE PSN Mon, Feb 22, 2021 39.25 39.81 39.13 39.37
451 NYSE PSN Fri, Feb 19, 2021 39.41 39.80 39.05 39.62
450 NYSE PSN Thu, Feb 18, 2021 39.90 40.00 39.28 39.36
449 NYSE PSN Wed, Feb 17, 2021 39.24 39.97 38.90 39.95
448 NYSE PSN Tue, Feb 16, 2021 39.80 40.09 39.26 39.39
447 NYSE PSN Fri, Feb 12, 2021 39.30 39.99 39.03 39.46
446 NYSE PSN Thu, Feb 11, 2021 39.17 39.49 38.85 39.46
445 NYSE PSN Wed, Feb 10, 2021 39.00 39.32 38.78 39.14
444 NYSE PSN Tue, Feb 9, 2021 38.57 39.38 38.28 39.14
443 NYSE PSN Mon, Feb 8, 2021 39.00 39.56 38.50 38.78
442 NYSE PSN Fri, Feb 5, 2021 37.78 38.88 37.60 38.10
441 NYSE PSN Thu, Feb 4, 2021 36.65 37.56 36.60 37.56
440 NYSE PSN Wed, Feb 3, 2021 36.39 36.58 35.64 36.37
439 NYSE PSN Tue, Feb 2, 2021 36.75 37.00 36.10 36.57
438 NYSE PSN Mon, Feb 1, 2021 35.75 36.32 35.28 36.28
437 NYSE PSN Fri, Jan 29, 2021 36.31 36.47 35.32 35.66
436 NYSE PSN Thu, Jan 28, 2021 38.38 38.38 36.42 36.47
435 NYSE PSN Wed, Jan 27, 2021 38.13 38.66 37.63 38.01
434 NYSE PSN Tue, Jan 26, 2021 39.50 39.56 38.49 38.65
433 NYSE PSN Mon, Jan 25, 2021 38.48 39.20 38.08 39.00
432 NYSE PSN Fri, Jan 22, 2021 38.00 38.58 37.78 38.56
431 NYSE PSN Thu, Jan 21, 2021 39.02 39.60 37.62 38.22
430 NYSE PSN Wed, Jan 20, 2021 39.28 39.98 38.73 39.00
429 NYSE PSN Tue, Jan 19, 2021 39.01 39.80 38.80 39.29
428 NYSE PSN Fri, Jan 15, 2021 38.72 38.83 38.27 38.76
427 NYSE PSN Thu, Jan 14, 2021 38.59 39.42 38.30 39.01
426 NYSE PSN Wed, Jan 13, 2021 38.20 38.65 37.94 38.35
425 NYSE PSN Tue, Jan 12, 2021 37.50 38.55 37.05 38.31
424 NYSE PSN Mon, Jan 11, 2021 36.38 37.55 36.25 37.47
423 NYSE PSN Fri, Jan 8, 2021 37.19 37.29 36.43 36.75
422 NYSE PSN Thu, Jan 7, 2021 36.87 37.54 36.40 36.88
421 NYSE PSN Wed, Jan 6, 2021 35.39 37.31 35.08 36.92
420 NYSE PSN Tue, Jan 5, 2021 34.79 35.41 34.44 35.20
419 NYSE PSN Mon, Jan 4, 2021 36.51 36.53 34.60 34.89
418 NYSE PSN Thu, Dec 31, 2020 36.09 36.54 35.81 36.41
417 NYSE PSN Wed, Dec 30, 2020 35.91 36.51 35.85 36.10
416 NYSE PSN Tue, Dec 29, 2020 36.00 36.18 35.30 35.90
415 NYSE PSN Mon, Dec 28, 2020 35.50 35.84 34.82 35.76
414 NYSE PSN Thu, Dec 24, 2020 35.02 35.27 34.58 35.24
413 NYSE PSN Wed, Dec 23, 2020 34.88 35.39 34.76 34.80
412 NYSE PSN Tue, Dec 22, 2020 34.84 35.14 34.27 34.82
411 NYSE PSN Mon, Dec 21, 2020 34.59 34.86 33.59 34.82
410 NYSE PSN Fri, Dec 18, 2020 35.79 36.56 34.99 35.13
409 NYSE PSN Thu, Dec 17, 2020 35.66 36.00 35.22 35.64
408 NYSE PSN Wed, Dec 16, 2020 35.45 36.07 35.03 35.53
407 NYSE PSN Tue, Dec 15, 2020 35.14 35.44 34.20 35.38
406 NYSE PSN Mon, Dec 14, 2020 36.30 36.91 34.79 34.90
405 NYSE PSN Fri, Dec 11, 2020 36.77 37.14 36.10 36.24
404 NYSE PSN Thu, Dec 10, 2020 36.50 37.00 36.35 36.95
403 NYSE PSN Wed, Dec 9, 2020 36.68 36.88 36.36 36.59
402 NYSE PSN Tue, Dec 8, 2020 35.58 36.64 35.58 36.48
401 NYSE PSN Mon, Dec 7, 2020 35.43 36.00 34.94 35.86
400 NYSE PSN Fri, Dec 4, 2020 35.25 35.93 35.08 35.39
399 NYSE PSN Thu, Dec 3, 2020 34.85 35.39 33.91 35.25
398 NYSE PSN Wed, Dec 2, 2020 33.97 34.82 33.67 34.72
397 NYSE PSN Tue, Dec 1, 2020 33.06 33.91 32.74 33.89
396 NYSE PSN Mon, Nov 30, 2020 32.75 33.41 32.47 32.70
395 NYSE PSN Fri, Nov 27, 2020 33.01 33.47 32.76 32.98
394 NYSE PSN Wed, Nov 25, 2020 33.22 33.46 32.52 32.80
393 NYSE PSN Tue, Nov 24, 2020 32.75 33.26 32.23 33.22
392 NYSE PSN Mon, Nov 23, 2020 31.85 32.27 31.69 32.03
391 NYSE PSN Fri, Nov 20, 2020 32.07 32.15 31.58 31.75
390 NYSE PSN Thu, Nov 19, 2020 32.61 32.83 31.86 32.22
389 NYSE PSN Wed, Nov 18, 2020 33.91 33.95 32.65 32.79
388 NYSE PSN Tue, Nov 17, 2020 33.68 34.02 33.05 33.68
387 NYSE PSN Mon, Nov 16, 2020 33.68 34.17 32.99 33.84
386 NYSE PSN Fri, Nov 13, 2020 32.24 33.16 32.13 33.06
385 NYSE PSN Thu, Nov 12, 2020 32.42 32.80 31.64 32.06
384 NYSE PSN Wed, Nov 11, 2020 33.25 33.94 32.43 32.73
383 NYSE PSN Tue, Nov 10, 2020 31.67 32.49 31.38 32.27
382 NYSE PSN Mon, Nov 9, 2020 32.08 32.57 31.47 31.50
381 NYSE PSN Fri, Nov 6, 2020 30.57 30.90 30.18 30.41
380 NYSE PSN Thu, Nov 5, 2020 31.89 31.89 30.50 30.61
379 NYSE PSN Wed, Nov 4, 2020 34.10 34.10 31.61 31.68
378 NYSE PSN Tue, Nov 3, 2020 32.54 33.73 32.33 33.59
377 NYSE PSN Mon, Nov 2, 2020 31.86 32.26 31.65 32.23
376 NYSE PSN Fri, Oct 30, 2020 30.95 31.58 30.67 31.52
375 NYSE PSN Thu, Oct 29, 2020 30.50 31.39 30.08 31.04
374 NYSE PSN Wed, Oct 28, 2020 30.99 31.17 30.32 30.33
373 NYSE PSN Tue, Oct 27, 2020 31.83 32.00 31.51 31.53
372 NYSE PSN Mon, Oct 26, 2020 31.99 32.30 31.53 31.89
371 NYSE PSN Fri, Oct 23, 2020 32.61 32.67 32.26 32.34
370 NYSE PSN Thu, Oct 22, 2020 32.25 32.51 31.90 32.36
369 NYSE PSN Wed, Oct 21, 2020 32.74 32.97 32.13 32.15
368 NYSE PSN Tue, Oct 20, 2020 33.44 33.60 32.74 32.87
367 NYSE PSN Mon, Oct 19, 2020 33.40 33.95 33.12 33.21
366 NYSE PSN Fri, Oct 16, 2020 33.30 34.15 32.88 33.37
365 NYSE PSN Thu, Oct 15, 2020 32.87 33.40 32.44 33.32
364 NYSE PSN Wed, Oct 14, 2020 33.49 33.78 33.16 33.19
363 NYSE PSN Tue, Oct 13, 2020 33.83 34.01 33.47 33.50
362 NYSE PSN Mon, Oct 12, 2020 33.82 34.55 33.56 34.07
361 NYSE PSN Fri, Oct 9, 2020 34.00 34.07 33.50 33.56
360 NYSE PSN Thu, Oct 8, 2020 33.90 34.27 33.59 33.80
359 NYSE PSN Wed, Oct 7, 2020 33.62 33.93 33.33 33.60
358 NYSE PSN Tue, Oct 6, 2020 33.75 33.92 33.15 33.36
357 NYSE PSN Mon, Oct 5, 2020 33.48 33.92 32.96 33.49
356 NYSE PSN Fri, Oct 2, 2020 32.60 33.72 32.46 33.34
355 NYSE PSN Thu, Oct 1, 2020 33.66 34.10 32.77 33.15
354 NYSE PSN Wed, Sep 30, 2020 33.73 34.10 33.23 33.54
353 NYSE PSN Tue, Sep 29, 2020 34.12 34.25 33.19 33.70
352 NYSE PSN Mon, Sep 28, 2020 33.66 34.60 33.50 34.12
351 NYSE PSN Fri, Sep 25, 2020 32.10 33.54 31.69 33.17
350 NYSE PSN Thu, Sep 24, 2020 33.76 33.84 32.13 32.32
349 NYSE PSN Wed, Sep 23, 2020 34.31 34.48 33.70 34.00
348 NYSE PSN Tue, Sep 22, 2020 35.34 35.43 33.60 34.44
347 NYSE PSN Mon, Sep 21, 2020 35.20 35.76 34.84 35.09
346 NYSE PSN Fri, Sep 18, 2020 35.46 36.41 35.02 35.73
345 NYSE PSN Thu, Sep 17, 2020 35.16 35.78 34.94 35.40
344 NYSE PSN Wed, Sep 16, 2020 36.26 36.75 35.61 35.74
343 NYSE PSN Tue, Sep 15, 2020 36.39 37.17 35.97 36.27
342 NYSE PSN Mon, Sep 14, 2020 35.87 36.46 35.82 36.18
341 NYSE PSN Fri, Sep 11, 2020 34.79 35.86 34.49 35.62
340 NYSE PSN Thu, Sep 10, 2020 35.26 35.48 34.46 34.58
339 NYSE PSN Wed, Sep 9, 2020 34.48 35.31 34.37 35.02
338 NYSE PSN Tue, Sep 8, 2020 34.32 34.95 33.94 34.28
337 NYSE PSN Fri, Sep 4, 2020 35.16 35.51 34.53 34.60
336 NYSE PSN Thu, Sep 3, 2020 35.47 35.78 34.40 34.96
335 NYSE PSN Wed, Sep 2, 2020 34.62 35.82 34.58 35.69
334 NYSE PSN Tue, Sep 1, 2020 33.20 34.70 33.20 34.38
333 NYSE PSN Mon, Aug 31, 2020 33.84 33.99 33.00 33.26
332 NYSE PSN Fri, Aug 28, 2020 34.46 34.68 33.35 33.97
331 NYSE PSN Thu, Aug 27, 2020 34.48 35.04 34.44 34.59
330 NYSE PSN Wed, Aug 26, 2020 34.62 34.69 34.11 34.32
329 NYSE PSN Tue, Aug 25, 2020 34.00 34.66 33.91 34.55
328 NYSE PSN Mon, Aug 24, 2020 33.19 33.89 32.90 33.84
327 NYSE PSN Fri, Aug 21, 2020 33.41 33.71 32.66 32.80
326 NYSE PSN Thu, Aug 20, 2020 33.33 33.53 32.59 33.43
325 NYSE PSN Wed, Aug 19, 2020 33.80 34.28 33.52 33.58
324 NYSE PSN Tue, Aug 18, 2020 33.06 33.91 32.30 33.65
323 NYSE PSN Mon, Aug 17, 2020 34.92 35.43 32.85 33.23
322 NYSE PSN Fri, Aug 14, 2020 36.21 36.65 35.93 36.42
321 NYSE PSN Thu, Aug 13, 2020 36.72 36.96 36.34 36.56
320 NYSE PSN Wed, Aug 12, 2020 36.19 36.49 35.66 36.30
319 NYSE PSN Tue, Aug 11, 2020 35.81 36.80 35.78 35.88
318 NYSE PSN Mon, Aug 10, 2020 35.05 35.80 34.89 35.48
317 NYSE PSN Fri, Aug 7, 2020 35.07 35.13 34.35 34.99
316 NYSE PSN Thu, Aug 6, 2020 35.80 35.83 34.99 35.17
315 NYSE PSN Wed, Aug 5, 2020 36.22 36.24 34.96 35.52
314 NYSE PSN Tue, Aug 4, 2020 35.72 36.27 34.97 35.32
313 NYSE PSN Mon, Aug 3, 2020 34.76 35.82 34.71 35.67
312 NYSE PSN Fri, Jul 31, 2020 34.63 34.86 33.82 34.83
311 NYSE PSN Thu, Jul 30, 2020 34.08 34.90 34.00 34.82
310 NYSE PSN Wed, Jul 29, 2020 34.11 35.13 33.61 34.50
309 NYSE PSN Tue, Jul 28, 2020 34.05 34.35 33.75 33.92
308 NYSE PSN Mon, Jul 27, 2020 33.83 34.39 33.74 34.00
307 NYSE PSN Fri, Jul 24, 2020 34.29 34.86 33.77 33.86
306 NYSE PSN Thu, Jul 23, 2020 34.87 34.99 34.15 34.19
305 NYSE PSN Wed, Jul 22, 2020 34.22 34.86 34.02 34.83
304 NYSE PSN Tue, Jul 21, 2020 34.99 35.07 34.17 34.36
303 NYSE PSN Mon, Jul 20, 2020 34.71 34.78 33.98 34.51
302 NYSE PSN Fri, Jul 17, 2020 34.59 35.14 34.47 34.71
301 NYSE PSN Thu, Jul 16, 2020 34.62 34.73 34.09 34.60
300 NYSE PSN Wed, Jul 15, 2020 34.27 34.96 33.82 34.77
299 NYSE PSN Tue, Jul 14, 2020 32.95 33.96 32.69 33.38
298 NYSE PSN Mon, Jul 13, 2020 34.58 34.61 32.98 33.09
297 NYSE PSN Fri, Jul 10, 2020 33.65 34.35 33.33 34.30
296 NYSE PSN Thu, Jul 9, 2020 34.41 34.49 32.60 33.56
295 NYSE PSN Wed, Jul 8, 2020 34.47 34.85 33.38 34.46
294 NYSE PSN Tue, Jul 7, 2020 34.44 35.13 34.33 34.61
293 NYSE PSN Mon, Jul 6, 2020 35.58 35.97 34.52 34.55
292 NYSE PSN Thu, Jul 2, 2020 36.26 36.56 34.88 34.97
291 NYSE PSN Wed, Jul 1, 2020 36.24 36.30 35.03 35.61
290 NYSE PSN Tue, Jun 30, 2020 35.43 36.27 35.37 36.24
289 NYSE PSN Mon, Jun 29, 2020 34.55 35.71 34.11 35.47
288 NYSE PSN Fri, Jun 26, 2020 35.97 36.06 33.86 34.16
287 NYSE PSN Thu, Jun 25, 2020 35.62 36.25 35.24 36.22
286 NYSE PSN Wed, Jun 24, 2020 36.56 36.72 35.57 35.78
285 NYSE PSN Tue, Jun 23, 2020 37.71 38.08 36.57 36.97
284 NYSE PSN Mon, Jun 22, 2020 37.45 37.68 36.13 37.36
283 NYSE PSN Fri, Jun 19, 2020 39.76 39.97 37.42 37.57
282 NYSE PSN Thu, Jun 18, 2020 38.80 39.40 38.32 39.31
281 NYSE PSN Wed, Jun 17, 2020 39.84 39.98 38.50 38.96
280 NYSE PSN Tue, Jun 16, 2020 39.10 40.41 39.09 39.84
279 NYSE PSN Mon, Jun 15, 2020 37.50 38.13 37.03 37.91
278 NYSE PSN Fri, Jun 12, 2020 40.05 40.25 37.66 38.57
277 NYSE PSN Thu, Jun 11, 2020 39.82 40.15 38.54 38.77
276 NYSE PSN Wed, Jun 10, 2020 42.40 42.50 41.09 41.23
275 NYSE PSN Tue, Jun 9, 2020 42.01 42.68 41.66 41.90
274 NYSE PSN Mon, Jun 8, 2020 42.58 42.94 42.29 42.71
273 NYSE PSN Fri, Jun 5, 2020 42.60 43.37 41.89 42.05
272 NYSE PSN Thu, Jun 4, 2020 41.53 42.35 41.08 41.85
271 NYSE PSN Wed, Jun 3, 2020 42.23 42.79 41.16 41.95
270 NYSE PSN Tue, Jun 2, 2020 41.83 42.32 41.40 41.71
269 NYSE PSN Mon, Jun 1, 2020 40.78 42.27 40.43 41.50
268 NYSE PSN Fri, May 29, 2020 40.47 40.86 40.00 40.66
267 NYSE PSN Thu, May 28, 2020 40.01 41.63 39.83 40.23
266 NYSE PSN Wed, May 27, 2020 40.00 40.00 38.46 39.53
265 NYSE PSN Tue, May 26, 2020 40.00 40.63 39.02 39.21
264 NYSE PSN Fri, May 22, 2020 39.35 39.81 38.75 39.35
263 NYSE PSN Thu, May 21, 2020 39.06 39.98 38.64 39.36
262 NYSE PSN Wed, May 20, 2020 39.93 40.40 39.22 39.46
261 NYSE PSN Tue, May 19, 2020 39.25 40.40 39.01 39.38
260 NYSE PSN Mon, May 18, 2020 40.00 40.15 39.27 39.39
259 NYSE PSN Fri, May 15, 2020 38.55 39.70 38.52 38.79
258 NYSE PSN Thu, May 14, 2020 38.23 39.37 38.16 39.04
257 NYSE PSN Wed, May 13, 2020 39.07 39.36 38.22 38.98
256 NYSE PSN Tue, May 12, 2020 39.58 40.87 38.86 39.43
255 NYSE PSN Mon, May 11, 2020 38.30 40.12 38.00 39.35
254 NYSE PSN Fri, May 8, 2020 37.99 39.32 37.62 38.82
253 NYSE PSN Thu, May 7, 2020 36.94 37.76 35.46 37.57
252 NYSE PSN Wed, May 6, 2020 36.00 37.21 34.73 35.99
251 NYSE PSN Tue, May 5, 2020 37.25 38.77 36.90 37.39
250 NYSE PSN Mon, May 4, 2020 35.32 36.43 34.45 36.30
249 NYSE PSN Fri, May 1, 2020 37.42 37.46 35.28 35.84
248 NYSE PSN Thu, Apr 30, 2020 38.53 39.27 37.33 37.40
247 NYSE PSN Wed, Apr 29, 2020 38.86 40.05 38.65 39.29
246 NYSE PSN Tue, Apr 28, 2020 38.00 38.94 37.40 37.98
245 NYSE PSN Mon, Apr 27, 2020 35.33 37.83 34.84 37.19
244 NYSE PSN Fri, Apr 24, 2020 34.82 35.90 33.99 35.42
243 NYSE PSN Thu, Apr 23, 2020 34.77 35.77 34.21 34.61
242 NYSE PSN Wed, Apr 22, 2020 34.55 35.00 33.90 34.81
241 NYSE PSN Tue, Apr 21, 2020 35.08 35.81 33.59 33.89
240 NYSE PSN Mon, Apr 20, 2020 36.36 36.63 35.42 35.98
239 NYSE PSN Fri, Apr 17, 2020 36.88 38.03 36.10 36.53
238 NYSE PSN Thu, Apr 16, 2020 35.93 36.56 34.76 36.16
237 NYSE PSN Wed, Apr 15, 2020 36.02 36.50 34.53 35.63
236 NYSE PSN Tue, Apr 14, 2020 36.93 37.91 35.31 36.22
235 NYSE PSN Mon, Apr 13, 2020 35.50 36.42 34.56 36.00
234 NYSE PSN Thu, Apr 9, 2020 34.91 36.65 34.27 35.99
233 NYSE PSN Wed, Apr 8, 2020 33.93 35.21 33.00 34.26
232 NYSE PSN Tue, Apr 7, 2020 34.97 35.28 32.50 33.25
231 NYSE PSN Mon, Apr 6, 2020 32.07 34.47 31.82 33.74
230 NYSE PSN Fri, Apr 3, 2020 29.67 31.17 29.21 30.81
229 NYSE PSN Thu, Apr 2, 2020 29.16 30.96 29.16 30.04
228 NYSE PSN Wed, Apr 1, 2020 30.20 31.19 29.42 30.23
227 NYSE PSN Tue, Mar 31, 2020 32.42 33.52 31.37 31.96
226 NYSE PSN Mon, Mar 30, 2020 33.64 33.76 31.64 32.07
225 NYSE PSN Fri, Mar 27, 2020 33.83 34.19 31.97 33.26
224 NYSE PSN Thu, Mar 26, 2020 31.75 35.38 31.75 34.98
223 NYSE PSN Wed, Mar 25, 2020 29.96 32.13 29.17 31.24
222 NYSE PSN Tue, Mar 24, 2020 28.48 30.82 28.32 29.94
221 NYSE PSN Mon, Mar 23, 2020 26.59 27.77 25.01 27.15
220 NYSE PSN Fri, Mar 20, 2020 27.17 29.14 26.48 26.55
219 NYSE PSN Thu, Mar 19, 2020 25.20 28.02 25.00 27.29
218 NYSE PSN Wed, Mar 18, 2020 27.89 28.34 24.67 25.31
217 NYSE PSN Tue, Mar 17, 2020 27.92 30.65 26.81 29.55
216 NYSE PSN Mon, Mar 16, 2020 26.78 29.00 26.57 27.47
215 NYSE PSN Fri, Mar 13, 2020 29.82 30.12 28.02 29.33
214 NYSE PSN Thu, Mar 12, 2020 30.27 30.75 27.37 28.55
213 NYSE PSN Wed, Mar 11, 2020 33.57 33.84 31.91 32.27
212 NYSE PSN Tue, Mar 10, 2020 33.68 34.07 30.54 32.91
211 NYSE PSN Mon, Mar 9, 2020 34.09 35.85 33.43 33.55
210 NYSE PSN Fri, Mar 6, 2020 36.75 37.32 35.90 37.28
209 NYSE PSN Thu, Mar 5, 2020 38.86 39.32 37.30 37.67
208 NYSE PSN Wed, Mar 4, 2020 39.33 39.82 38.33 39.71
207 NYSE PSN Tue, Mar 3, 2020 39.30 40.54 38.26 38.76
206 NYSE PSN Mon, Mar 2, 2020 39.39 39.66 38.30 39.26
205 NYSE PSN Fri, Feb 28, 2020 37.59 39.09 36.89 39.09
204 NYSE PSN Thu, Feb 27, 2020 38.57 40.12 38.13 38.53
203 NYSE PSN Wed, Feb 26, 2020 39.90 40.82 39.45 39.50
202 NYSE PSN Tue, Feb 25, 2020 41.77 42.14 39.56 39.65
201 NYSE PSN Mon, Feb 24, 2020 41.62 42.87 41.24 42.24
200 NYSE PSN Fri, Feb 21, 2020 43.10 43.26 41.93 43.07
199 NYSE PSN Thu, Feb 20, 2020 44.05 44.68 42.91 43.08
198 NYSE PSN Wed, Feb 19, 2020 44.88 45.40 44.63 45.03
197 NYSE PSN Tue, Feb 18, 2020 44.42 45.17 44.15 44.68
196 NYSE PSN Fri, Feb 14, 2020 44.37 45.00 44.14 44.45
195 NYSE PSN Thu, Feb 13, 2020 44.41 44.75 44.07 44.38
194 NYSE PSN Wed, Feb 12, 2020 43.90 44.60 43.50 44.56
193 NYSE PSN Tue, Feb 11, 2020 43.50 43.88 43.04 43.66
192 NYSE PSN Mon, Feb 10, 2020 42.51 43.24 42.29 43.10
191 NYSE PSN Fri, Feb 7, 2020 42.42 43.00 42.26 42.57
190 NYSE PSN Thu, Feb 6, 2020 42.60 43.44 42.35 42.58
189 NYSE PSN Wed, Feb 5, 2020 42.88 43.03 41.99 42.42
188 NYSE PSN Tue, Feb 4, 2020 41.90 42.82 41.79 42.34
187 NYSE PSN Mon, Feb 3, 2020 40.98 41.88 40.98 41.27
186 NYSE PSN Fri, Jan 31, 2020 42.16 42.21 40.79 40.90
185 NYSE PSN Thu, Jan 30, 2020 42.50 43.23 41.82 42.48
184 NYSE PSN Wed, Jan 29, 2020 43.13 43.41 42.60 42.86
183 NYSE PSN Tue, Jan 28, 2020 42.89 43.50 42.75 42.96
182 NYSE PSN Mon, Jan 27, 2020 42.29 43.15 42.29 42.83
181 NYSE PSN Fri, Jan 24, 2020 43.03 43.34 42.44 42.80
180 NYSE PSN Thu, Jan 23, 2020 42.79 43.48 42.70 42.87
179 NYSE PSN Wed, Jan 22, 2020 43.31 43.45 42.51 42.76
178 NYSE PSN Tue, Jan 21, 2020 41.94 43.43 41.71 43.11
177 NYSE PSN Fri, Jan 17, 2020 42.43 42.57 41.47 42.03
176 NYSE PSN Thu, Jan 16, 2020 42.61 43.06 42.14 42.21
175 NYSE PSN Wed, Jan 15, 2020 42.62 42.98 42.15 42.40
174 NYSE PSN Tue, Jan 14, 2020 42.87 43.09 42.38 42.60
173 NYSE PSN Mon, Jan 13, 2020 42.48 43.17 42.22 42.99
172 NYSE PSN Fri, Jan 10, 2020 43.25 43.37 42.24 42.40
171 NYSE PSN Thu, Jan 9, 2020 42.29 43.34 41.69 43.21
170 NYSE PSN Wed, Jan 8, 2020 43.80 43.85 42.23 42.67
169 NYSE PSN Tue, Jan 7, 2020 43.11 43.69 42.71 43.52
168 NYSE PSN Mon, Jan 6, 2020 43.27 43.39 42.63 42.99
167 NYSE PSN Fri, Jan 3, 2020 42.63 43.65 42.63 43.48
166 NYSE PSN Thu, Jan 2, 2020 41.40 43.23 41.40 42.98
165 NYSE PSN Tue, Dec 31, 2019 41.39 42.39 41.21 41.28
164 NYSE PSN Mon, Dec 30, 2019 41.15 41.56 40.79 41.43
163 NYSE PSN Fri, Dec 27, 2019 41.65 41.80 41.04 41.14
162 NYSE PSN Thu, Dec 26, 2019 41.64 41.89 41.43 41.68
161 NYSE PSN Tue, Dec 24, 2019 42.00 42.00 40.95 41.61
160 NYSE PSN Mon, Dec 23, 2019 40.91 42.02 40.54 41.95
159 NYSE PSN Fri, Dec 20, 2019 41.08 41.42 40.53 40.88
158 NYSE PSN Thu, Dec 19, 2019 40.88 41.27 40.63 40.90
157 NYSE PSN Wed, Dec 18, 2019 41.76 41.76 40.50 40.73
156 NYSE PSN Tue, Dec 17, 2019 41.34 42.01 41.22 41.72
155 NYSE PSN Mon, Dec 16, 2019 41.89 41.89 41.03 41.13
154 NYSE PSN Fri, Dec 13, 2019 42.10 42.34 41.10 41.41
153 NYSE PSN Thu, Dec 12, 2019 41.18 42.65 40.94 42.35
152 NYSE PSN Wed, Dec 11, 2019 40.17 41.01 39.94 40.99
151 NYSE PSN Tue, Dec 10, 2019 40.31 40.70 40.10 40.18
150 NYSE PSN Mon, Dec 9, 2019 40.23 40.75 39.92 39.95
149 NYSE PSN Fri, Dec 6, 2019 40.20 40.78 39.90 40.33
148 NYSE PSN Thu, Dec 5, 2019 40.17 40.35 39.56 39.90
147 NYSE PSN Wed, Dec 4, 2019 39.96 40.41 39.60 40.07
146 NYSE PSN Tue, Dec 3, 2019 39.40 39.88 39.05 39.80
145 NYSE PSN Mon, Dec 2, 2019 40.16 40.30 39.68 39.92
144 NYSE PSN Fri, Nov 29, 2019 39.74 40.35 39.56 40.03
143 NYSE PSN Wed, Nov 27, 2019 39.75 40.22 39.70 39.93
142 NYSE PSN Tue, Nov 26, 2019 39.77 40.55 39.56 39.71
141 NYSE PSN Mon, Nov 25, 2019 38.67 39.89 38.30 39.83
140 NYSE PSN Fri, Nov 22, 2019 38.30 38.68 38.21 38.49
139 NYSE PSN Thu, Nov 21, 2019 39.21 39.21 38.18 38.31
138 NYSE PSN Wed, Nov 20, 2019 39.36 39.59 38.47 38.99
137 NYSE PSN Tue, Nov 19, 2019 39.16 39.50 38.80 39.11
136 NYSE PSN Mon, Nov 18, 2019 39.00 39.50 38.66 38.99
135 NYSE PSN Fri, Nov 15, 2019 38.40 39.28 38.00 38.93
134 NYSE PSN Thu, Nov 14, 2019 38.30 38.73 37.93 38.02
133 NYSE PSN Wed, Nov 13, 2019 37.84 38.38 37.75 38.21
132 NYSE PSN Tue, Nov 12, 2019 38.54 39.05 37.12 37.80
131 NYSE PSN Mon, Nov 11, 2019 38.14 38.30 37.69 37.73
130 NYSE PSN Fri, Nov 8, 2019 37.94 38.70 37.81 38.13
129 NYSE PSN Thu, Nov 7, 2019 38.18 38.36 37.34 37.93
128 NYSE PSN Wed, Nov 6, 2019 37.23 38.53 37.02 37.85
127 NYSE PSN Tue, Nov 5, 2019 36.96 37.26 36.56 37.25
126 NYSE PSN Mon, Nov 4, 2019 35.81 37.41 35.14 36.70
125 NYSE PSN Fri, Nov 1, 2019 35.76 35.78 34.53 35.31
124 NYSE PSN Thu, Oct 31, 2019 34.98 35.72 34.60 35.60
123 NYSE PSN Wed, Oct 30, 2019 34.55 34.97 34.25 34.93
122 NYSE PSN Tue, Oct 29, 2019 33.96 34.64 33.96 34.61
121 NYSE PSN Mon, Oct 28, 2019 34.00 34.68 33.78 33.97
120 NYSE PSN Fri, Oct 25, 2019 33.80 34.07 33.56 33.98
119 NYSE PSN Thu, Oct 24, 2019 34.05 34.28 33.40 33.75
118 NYSE PSN Wed, Oct 23, 2019 32.84 34.11 32.84 33.99
117 NYSE PSN Tue, Oct 22, 2019 32.58 33.10 32.27 32.94
116 NYSE PSN Mon, Oct 21, 2019 32.46 33.09 32.30 32.58
115 NYSE PSN Fri, Oct 18, 2019 32.68 32.80 32.05 32.33
114 NYSE PSN Thu, Oct 17, 2019 32.80 33.13 32.60 32.66
113 NYSE PSN Wed, Oct 16, 2019 32.43 32.83 32.34 32.64
112 NYSE PSN Tue, Oct 15, 2019 32.36 32.84 32.22 32.51
111 NYSE PSN Mon, Oct 14, 2019 32.72 32.96 32.29 32.44
110 NYSE PSN Fri, Oct 11, 2019 33.45 33.65 32.41 32.81
109 NYSE PSN Thu, Oct 10, 2019 32.13 33.30 31.95 32.95
108 NYSE PSN Wed, Oct 9, 2019 32.68 32.79 31.87 32.02
107 NYSE PSN Tue, Oct 8, 2019 32.60 32.92 32.23 32.36
106 NYSE PSN Mon, Oct 7, 2019 33.07 33.07 32.33 32.95
105 NYSE PSN Fri, Oct 4, 2019 32.97 33.33 32.22 33.00
104 NYSE PSN Thu, Oct 3, 2019 31.75 33.03 31.75 32.91
103 NYSE PSN Wed, Oct 2, 2019 32.64 32.88 31.69 31.87
102 NYSE PSN Tue, Oct 1, 2019 33.06 33.16 32.57 32.91
101 NYSE PSN Mon, Sep 30, 2019 33.50 33.62 32.86 32.98
100 NYSE PSN Fri, Sep 27, 2019 33.44 33.95 33.03 33.52
99 NYSE PSN Thu, Sep 26, 2019 33.41 33.79 32.91 33.38
98 NYSE PSN Wed, Sep 25, 2019 33.39 33.92 32.37 33.66
97 NYSE PSN Tue, Sep 24, 2019 33.76 34.25 32.90 33.39
96 NYSE PSN Mon, Sep 23, 2019 35.15 36.08 33.61 33.98
95 NYSE PSN Fri, Sep 20, 2019 37.37 37.40 34.93 34.93
94 NYSE PSN Thu, Sep 19, 2019 37.70 38.48 37.33 37.35
93 NYSE PSN Wed, Sep 18, 2019 37.24 38.00 37.06 37.56
92 NYSE PSN Tue, Sep 17, 2019 37.18 38.11 36.93 37.31
91 NYSE PSN Mon, Sep 16, 2019 36.91 38.50 36.81 37.29
90 NYSE PSN Fri, Sep 13, 2019 35.44 37.57 35.44 36.80
89 NYSE PSN Thu, Sep 12, 2019 35.19 35.79 34.75 35.25
88 NYSE PSN Wed, Sep 11, 2019 32.79 35.64 32.79 34.99
87 NYSE PSN Tue, Sep 10, 2019 34.25 34.25 32.72 32.94
86 NYSE PSN Mon, Sep 9, 2019 34.77 35.10 33.90 34.29
85 NYSE PSN Fri, Sep 6, 2019 35.24 35.69 34.53 34.67
84 NYSE PSN Thu, Sep 5, 2019 33.54 36.00 33.54 35.26
83 NYSE PSN Wed, Sep 4, 2019 33.70 33.85 33.07 33.39
82 NYSE PSN Tue, Sep 3, 2019 33.67 34.00 33.35 33.47
81 NYSE PSN Fri, Aug 30, 2019 34.35 34.54 33.76 34.02
80 NYSE PSN Thu, Aug 29, 2019 33.89 34.27 33.89 34.25
79 NYSE PSN Wed, Aug 28, 2019 33.82 34.01 33.36 33.76
78 NYSE PSN Tue, Aug 27, 2019 34.40 34.71 33.40 33.61
77 NYSE PSN Mon, Aug 26, 2019 33.85 34.25 33.51 34.09
76 NYSE PSN Fri, Aug 23, 2019 34.43 34.49 33.43 33.50
75 NYSE PSN Thu, Aug 22, 2019 34.32 34.97 34.22 34.69
74 NYSE PSN Wed, Aug 21, 2019 34.02 34.50 33.86 34.28
73 NYSE PSN Tue, Aug 20, 2019 34.25 34.35 33.64 33.74
72 NYSE PSN Mon, Aug 19, 2019 34.50 34.78 33.98 34.11
71 NYSE PSN Fri, Aug 16, 2019 34.55 34.86 34.12 34.16
70 NYSE PSN Thu, Aug 15, 2019 34.30 34.99 33.97 34.40
69 NYSE PSN Wed, Aug 14, 2019 35.68 35.69 33.68 34.09
68 NYSE PSN Tue, Aug 13, 2019 35.05 36.90 32.50 35.93
67 NYSE PSN Mon, Aug 12, 2019 37.24 37.58 35.82 36.24
66 NYSE PSN Fri, Aug 9, 2019 37.52 37.65 37.08 37.14
65 NYSE PSN Thu, Aug 8, 2019 36.14 37.52 36.03 37.28
64 NYSE PSN Wed, Aug 7, 2019 35.58 36.25 35.50 35.89
63 NYSE PSN Tue, Aug 6, 2019 36.62 37.24 35.57 36.01
62 NYSE PSN Mon, Aug 5, 2019 36.45 36.60 35.35 36.25
61 NYSE PSN Fri, Aug 2, 2019 37.27 37.63 36.42 37.19
60 NYSE PSN Thu, Aug 1, 2019 36.65 37.80 36.28 37.57
59 NYSE PSN Wed, Jul 31, 2019 37.13 38.82 35.04 36.71
58 NYSE PSN Tue, Jul 30, 2019 37.33 37.40 36.92 37.14
57 NYSE PSN Mon, Jul 29, 2019 37.25 37.83 37.02 37.52
56 NYSE PSN Fri, Jul 26, 2019 37.01 37.56 36.96 37.19
55 NYSE PSN Thu, Jul 25, 2019 37.13 37.40 36.57 36.87
54 NYSE PSN Wed, Jul 24, 2019 36.95 37.43 36.73 37.36
53 NYSE PSN Tue, Jul 23, 2019 38.00 38.00 37.00 37.16
52 NYSE PSN Mon, Jul 22, 2019 36.66 37.87 36.46 37.77
51 NYSE PSN Fri, Jul 19, 2019 36.24 37.32 35.68 36.84
50 NYSE PSN Thu, Jul 18, 2019 36.88 37.07 35.70 36.24
49 NYSE PSN Wed, Jul 17, 2019 37.31 37.64 36.64 37.16
48 NYSE PSN Tue, Jul 16, 2019 38.00 38.00 37.13 37.33
47 NYSE PSN Mon, Jul 15, 2019 37.86 38.39 37.51 38.02
46 NYSE PSN Fri, Jul 12, 2019 37.58 37.99 37.12 37.67
45 NYSE PSN Thu, Jul 11, 2019 36.77 37.48 36.23 37.42
44 NYSE PSN Wed, Jul 10, 2019 36.43 37.37 36.42 36.70
43 NYSE PSN Tue, Jul 9, 2019 36.40 36.80 36.12 36.55
42 NYSE PSN Mon, Jul 8, 2019 36.81 36.99 36.20 36.62
41 NYSE PSN Fri, Jul 5, 2019 36.35 37.00 36.00 36.94
40 NYSE PSN Wed, Jul 3, 2019 36.20 36.47 35.81 36.44
39 NYSE PSN Tue, Jul 2, 2019 36.49 36.56 35.36 36.15
38 NYSE PSN Mon, Jul 1, 2019 37.07 38.09 35.61 36.61
37 NYSE PSN Fri, Jun 28, 2019 37.06 37.50 36.32 36.86
36 NYSE PSN Thu, Jun 27, 2019 36.82 37.93 36.75 37.01
35 NYSE PSN Wed, Jun 26, 2019 36.31 37.07 35.98 37.06
34 NYSE PSN Tue, Jun 25, 2019 36.99 37.50 36.52 36.75
33 NYSE PSN Mon, Jun 24, 2019 37.95 38.33 36.36 36.79
32 NYSE PSN Fri, Jun 21, 2019 35.70 37.95 34.76 37.95
31 NYSE PSN Thu, Jun 20, 2019 35.25 36.45 35.19 35.73
30 NYSE PSN Wed, Jun 19, 2019 33.53 35.77 33.23 34.90
29 NYSE PSN Tue, Jun 18, 2019 32.43 33.88 31.59 32.96
28 NYSE PSN Mon, Jun 17, 2019 31.49 31.76 31.14 31.32
27 NYSE PSN Fri, Jun 14, 2019 31.79 31.97 31.50 31.65
26 NYSE PSN Thu, Jun 13, 2019 31.65 32.15 31.09 31.78
25 NYSE PSN Wed, Jun 12, 2019 31.64 32.00 31.45 31.73
24 NYSE PSN Tue, Jun 11, 2019 32.00 32.00 31.22 31.91
23 NYSE PSN Mon, Jun 10, 2019 32.60 32.88 30.86 31.84
22 NYSE PSN Fri, Jun 7, 2019 32.00 32.73 31.99 32.39
21 NYSE PSN Thu, Jun 6, 2019 31.59 32.39 31.50 31.99
20 NYSE PSN Wed, Jun 5, 2019 31.94 31.96 31.23 31.59
19 NYSE PSN Tue, Jun 4, 2019 32.52 32.64 31.56 32.00
18 NYSE PSN Mon, Jun 3, 2019 32.00 32.40 31.27 32.27
17 NYSE PSN Fri, May 31, 2019 31.13 31.85 30.88 31.75
16 NYSE PSN Thu, May 30, 2019 31.34 31.71 31.26 31.28
15 NYSE PSN Wed, May 29, 2019 31.74 31.88 31.12 31.45
14 NYSE PSN Tue, May 28, 2019 32.25 32.44 31.56 31.90
13 NYSE PSN Fri, May 24, 2019 32.01 32.29 31.51 32.08
12 NYSE PSN Thu, May 23, 2019 32.43 32.57 31.50 31.90
11 NYSE PSN Wed, May 22, 2019 32.64 33.00 32.16 32.57
10 NYSE PSN Tue, May 21, 2019 31.98 33.67 31.93 32.70
9 NYSE PSN Mon, May 20, 2019 30.98 31.98 30.76 31.85
8 NYSE PSN Fri, May 17, 2019 30.75 31.68 30.63 30.92
7 NYSE PSN Thu, May 16, 2019 32.24 33.27 31.00 31.00
6 NYSE PSN Wed, May 15, 2019 31.79 32.50 31.60 32.45
5 NYSE PSN Tue, May 14, 2019 31.10 32.60 31.02 31.75
4 NYSE PSN Mon, May 13, 2019 30.29 31.67 29.75 31.06
3 NYSE PSN Fri, May 10, 2019 29.89 31.35 29.50 31.01
2 NYSE PSN Thu, May 9, 2019 29.64 30.30 29.03 30.10
1 NYSE PSN Wed, May 8, 2019 30.65 31.44 29.20 30.07
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024