PSC stock overview

Principal U.S. Small-Cap Multi-Factor Index ETF

PSC IPO: 2016-09-22
42.62 (+1.01%)
359M market cap
1,618 trading days in total
PSC Latest trading day: 2023-02-23

NasdaqGM

PSC stock Buy and Hold Potential More info

INVESTMENT at 2016-09-22 open

PSC open price was $25.36

1,000.00

Click to edit

HOLDING TIME

1617 trading days

6 years 155 days

TODAY'S WORTH — including dividends (17)

As of 2023-02-23 close price ($42.62)

1,742.78

Click to edit

ROI: +74.28% (1.74x) – ANNU: +9.03% (1.09x)

PSC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	17	1.70%	quaterly	2020-12-29

PSC Stock Splits

We don't have any infomation about PSC stock splits.
It seems that PSC has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PSC Latest trading days

This table contains the list of 500 latest trading days of PSC.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		43.43	0.00	0.01	2,109,805	43.46	43.73	43.16	1.32	-0.04	0.05
1618	2023-02-23	42.62	0.44	1.04	6,827	42.67	42.67	42.07	1.41	-0.12	0.00
1617	2023-02-22	42.18	0.01	-0.02	1,434	42.24	42.31	42.18	0.31	-0.14	1.16
1616	2023-02-21	42.19	1.20	-2.77	4,065	42.69	42.69	42.19	1.17	-1.17	0.12
1615	2023-02-17	43.39	0.03	0.07	1,838	43.07	43.44	43.07	0.86	0.74	-1.61
1614	2023-02-16	43.36	0.07	-0.16	1,982	43.58	43.68	42.98	1.61	-0.50	-0.67
1613	2023-02-15	43.43	0.30	0.70	62,616	42.93	43.53	42.93	1.40	1.16	0.35
1612	2023-02-14	43.13	0.06	-0.14	3,259	43.12	43.43	42.93	1.16	0.02	-0.46
1611	2023-02-13	43.19	0.44	1.03	17,408	42.59	43.28	42.59	1.62	1.41	-0.16
1610	2023-02-10	42.75	0.19	0.45	4,653	42.52	42.76	42.51	0.59	0.54	-0.37
1609	2023-02-09	42.56	0.52	-1.21	3,876	43.26	43.26	42.56	1.62	-1.62	-0.09
1608	2023-02-08	43.08	0.64	-1.46	3,912	43.40	43.40	43.06	0.78	-0.74	0.42
1607	2023-02-07	43.72	0.42	0.97	1,528	43.03	43.72	43.03	1.60	1.60	-0.73
1606	2023-02-06	43.30	0.66	-1.50	2,512	43.61	43.61	43.29	0.73	-0.71	-0.62
1605	2023-02-03	43.96	0.30	-0.68	6,938	43.96	44.29	43.74	1.25	0.00	-0.80
1604	2023-02-02	44.26	0.83	1.91	3,682	43.80	44.26	43.64	1.42	1.05	-0.68
1603	2023-02-01	43.43	0.69	1.61	5,248	42.67	43.55	42.66	2.09	1.78	0.85
1602	2023-01-31	42.74	0.91	2.18	3,121	42.00	42.74	41.80	2.24	1.76	-0.16
1601	2023-01-30	41.83	0.46	-1.09	3,924	43.01	43.01	41.83	2.74	-2.74	0.41
1600	2023-01-27	42.29	0.17	0.40	4,019	42.07	42.38	42.06	0.76	0.52	1.70
1599	2023-01-26	42.12	0.36	0.86	8,292	41.95	42.30	41.77	1.26	0.41	-0.12
1598	2023-01-25	41.76	0.04	0.10	3,033	41.38	41.76	41.38	0.92	0.92	0.45
1597	2023-01-24	41.72	0.23	-0.55	2,386	41.73	41.84	41.72	0.29	-0.02	-0.81
1596	2023-01-23	41.95	0.52	1.26	2,858	41.71	42.03	41.71	0.77	0.58	-0.52
1595	2023-01-20	41.43	0.73	1.79	2,651	41.08	41.43	40.75	1.66	0.85	0.68
1594	2023-01-19	40.70	0.25	-0.61	10,692	40.63	40.92	40.46	1.13	0.17	0.93
1593	2023-01-18	40.95	0.63	-1.52	11,594	41.97	41.97	40.95	2.43	-2.43	-0.78
1592	2023-01-17	41.58	0.10	-0.24	1,601	41.66	41.66	41.39	0.65	-0.19	0.94
1591	2023-01-13	41.68	0.31	0.75	4,751	41.42	41.68	41.42	0.63	0.63	-0.05
1590	2023-01-12	41.37	0.55	1.35	2,580	41.13	41.43	41.09	0.83	0.58	0.12
1589	2023-01-11	40.82	0.44	1.09	7,764	40.58	40.82	40.58	0.59	0.59	0.76
1588	2023-01-10	40.38	0.45	1.13	1,560	39.76	40.38	39.76	1.56	1.56	0.50
1587	2023-01-09	39.93	0.05	0.13	3,810	40.23	40.29	39.93	0.89	-0.75	-0.43
1586	2023-01-06	39.88	0.92	2.36	2,696	39.62	39.88	39.45	1.09	0.66	0.88
1585	2023-01-05	38.96	0.33	-0.84	5,539	38.95	39.18	38.92	0.67	0.03	1.69
1584	2023-01-04	39.29	0.44	1.13	3,048	39.37	39.41	38.86	1.40	-0.20	-0.87
1583	2023-01-03	38.85	0.25	-0.64	9,514	39.53	39.62	38.74	2.23	-1.72	1.34
1582	2022-12-30	39.10	0.16	-0.41	6,263	39.07	39.14	38.93	0.54	0.08	1.10
1581	2022-12-29	39.26	0.82	2.13	5,425	39.60	39.60	38.99	1.54	-0.86	-0.48
1580	2022-12-28	38.44	0.80	-2.04	4,630	39.38	39.38	38.44	2.39	-2.39	3.02
1579	2022-12-27	39.24	0.13	-0.33	9,827	39.45	39.56	39.24	0.81	-0.53	0.36
1578	2022-12-23	39.37	0.33	0.85	5,595	39.10	39.37	39.10	0.69	0.69	0.20
1577	2022-12-22	39.04	0.46	-1.16	4,938	39.45	39.45	38.66	2.00	-1.04	0.15
1576	2022-12-21	39.50	0.70	1.80	9,630	39.22	39.65	38.99	1.68	0.71	-0.13
1575	2022-12-20	38.80	0.14	0.36	10,009	38.98	39.21	38.75	1.18	-0.46	1.08
1574	2022-12-19	38.66	0.41	-1.05	14,194	39.08	39.08	38.62	1.18	-1.07	0.83
1573	2022-12-16	39.07	0.29	-0.74	5,476	39.19	39.19	38.72	1.20	-0.31	0.03
1572	2022-12-15	39.36	0.92	-2.28	1,716	39.80	39.81	39.36	1.13	-1.11	-0.43
1571	2022-12-14	40.28	0.21	-0.52	9,706	40.65	40.84	40.28	1.38	-0.91	-1.19
1570	2022-12-13	40.49	0.11	0.27	1,484	40.38	40.61	40.38	0.57	0.27	0.40
1569	2022-12-12	40.38	0.37	0.92	2,674	40.00	40.38	40.00	0.95	0.95	0.00
1568	2022-12-09	40.01	0.32	-0.79	4,622	40.29	40.36	40.01	0.87	-0.69	-0.02
1567	2022-12-08	40.33	0.11	0.27	4,618	40.65	40.65	40.24	1.01	-0.79	-0.10
1566	2022-12-07	40.22	0.12	-0.30	2,871	40.38	40.47	40.21	0.64	-0.40	1.07
1565	2022-12-06	40.34	0.39	-0.96	6,723	40.93	40.93	40.20	1.78	-1.44	0.10
1564	2022-12-05	40.73	1.21	-2.89	9,243	41.36	41.68	40.33	3.26	-1.52	0.49
1563	2022-12-02	41.94	0.06	-0.14	21,398	41.57	42.17	41.57	1.44	0.89	-1.38
1562	2022-12-01	42.00	0.02	0.05	5,762	42.29	42.29	41.94	0.83	-0.69	-1.02
1561	2022-11-30	41.98	0.92	2.24	2,908	41.08	41.98	40.83	2.80	2.19	0.74
1560	2022-11-29	41.06	0.19	0.46	39,148	41.18	41.23	40.85	0.92	-0.29	0.05
1559	2022-11-28	40.87	0.79	-1.90	6,092	41.21	41.31	40.73	1.41	-0.83	0.76
1558	2022-11-25	41.66	0.13	0.31	2,601	41.64	41.75	41.59	0.38	0.05	-1.08
1557	2022-11-23	41.53	0.21	0.51	7,651	41.42	41.65	41.32	0.80	0.27	0.26
1556	2022-11-22	41.32	0.42	1.03	10,959	41.13	41.42	40.89	1.29	0.46	0.24
1555	2022-11-21	40.90	0.04	-0.10	11,069	40.84	40.95	40.65	0.73	0.15	0.56
1554	2022-11-18	40.94	0.50	1.24	38,380	41.12	41.35	40.80	1.34	-0.44	-0.24
1553	2022-11-17	40.44	0.22	-0.54	9,235	40.32	40.51	40.01	1.24	0.30	1.68
1552	2022-11-16	40.66	1.07	-2.56	101,116	41.03	41.07	40.04	2.51	-0.90	-0.84
1551	2022-11-15	41.73	0.64	1.56	3,135	41.98	42.09	41.73	0.86	-0.60	-1.68
1550	2022-11-14	41.09	0.35	-0.84	2,983	41.19	41.40	41.09	0.75	-0.24	2.17
1549	2022-11-11	41.44	0.16	0.39	2,127	41.46	41.79	41.37	1.01	-0.05	-0.60
1548	2022-11-10	41.28	2.25	5.76	7,028	40.56	41.28	40.43	2.10	1.78	0.44
1547	2022-11-09	39.03	0.97	-2.43	2,427	39.74	39.78	39.03	1.89	-1.79	3.92
1546	2022-11-08	40.00	0.20	-0.50	7,191	40.27	40.49	39.74	1.86	-0.67	-0.65
1545	2022-11-07	40.20	0.41	1.03	2,338	39.99	40.20	39.92	0.70	0.53	0.17
1544	2022-11-04	39.79	0.58	1.48	2,218	39.64	39.88	39.61	0.68	0.38	0.50
1543	2022-11-03	39.21	0.34	-0.86	4,546	39.13	39.42	39.04	0.97	0.20	1.10
1542	2022-11-02	39.55	1.31	-3.21	7,441	40.52	40.88	39.54	3.31	-2.39	-1.06
1541	2022-11-01	40.86	0.28	0.69	26,790	41.06	41.06	40.63	1.05	-0.49	-0.83
1540	2022-10-31	40.58	0.05	-0.12	3,727	40.50	40.69	40.48	0.52	0.20	1.18
1539	2022-10-28	40.63	0.85	2.14	13,540	39.96	40.63	39.89	1.85	1.68	-0.32
1538	2022-10-27	39.78	0.00	0.00	1,844	40.23	40.31	39.78	1.32	-1.12	0.45
1537	2022-10-26	39.78	0.15	0.38	8,382	40.13	40.20	39.78	1.05	-0.87	1.13
1536	2022-10-25	39.63	0.81	2.09	11,921	39.54	39.76	39.52	0.61	0.23	1.26
1535	2022-10-24	38.82	0.26	0.67	1,409	38.69	38.86	38.69	0.44	0.34	1.85
1534	2022-10-21	38.56	0.75	1.98	4,051	37.84	38.57	37.83	1.96	1.90	0.34
1533	2022-10-20	37.81	0.46	-1.20	6,855	38.59	38.64	37.66	2.54	-2.02	0.08
1532	2022-10-19	38.27	0.52	-1.34	5,363	38.50	38.73	38.07	1.71	-0.60	0.84
1531	2022-10-18	38.79	0.38	0.99	3,099	39.03	39.42	38.65	1.97	-0.61	-0.75
1530	2022-10-17	38.41	0.95	2.54	3,518	38.42	38.48	38.31	0.44	-0.03	1.61
1529	2022-10-14	37.46	0.82	-2.14	35,471	38.76	38.76	37.46	3.35	-3.35	2.56
1528	2022-10-13	38.28	0.87	2.33	5,316	37.95	38.34	36.59	4.61	0.87	1.25
1527	2022-10-12	37.41	0.09	-0.24	9,039	37.27	37.60	37.26	0.91	0.38	1.44
1526	2022-10-11	37.50	0.00	0.00	3,127	37.25	37.75	37.25	1.34	0.67	-0.61
1525	2022-10-10	37.50	0.04	0.11	9,753	37.66	37.67	37.31	0.96	-0.42	-0.67
1524	2022-10-07	37.46	0.90	-2.35	2,703	37.62	38.06	37.46	1.59	-0.43	0.53
1523	2022-10-06	38.36	0.23	-0.60	14,566	38.62	38.62	38.34	0.73	-0.67	-1.93
1522	2022-10-05	38.59	0.14	-0.36	4,779	38.38	38.74	38.27	1.22	0.55	0.08
1521	2022-10-04	38.73	1.29	3.45	6,034	37.96	38.73	37.96	2.03	2.03	-0.90
1520	2022-10-03	37.44	0.62	1.68	2,600	37.45	37.50	37.43	0.19	-0.03	1.39
1519	2022-09-30	36.82	0.22	-0.59	3,214	37.38	37.58	36.82	2.03	-1.50	1.71
1518	2022-09-29	37.04	0.75	-1.98	11,248	37.20	37.46	36.69	2.07	-0.43	0.92
1517	2022-09-28	37.79	1.10	3.00	2,157	36.98	37.91	36.98	2.51	2.19	-1.56
1516	2022-09-27	36.69	0.14	0.38	6,052	37.10	37.19	36.47	1.94	-1.11	0.79
1515	2022-09-26	36.55	0.63	-1.69	3,973	36.93	37.14	36.55	1.60	-1.03	1.50
1514	2022-09-23	37.18	0.89	-2.34	1,513	36.94	37.18	36.82	0.97	0.65	-0.67
1513	2022-09-22	38.07	0.74	-1.91	2,667	38.19	38.19	38.07	0.31	-0.31	-2.97
1512	2022-09-21	38.81	0.41	-1.05	5,912	39.59	39.66	38.81	2.15	-1.97	-1.60
1511	2022-09-20	39.22	0.53	-1.33	3,143	39.27	39.33	39.22	0.28	-0.13	0.94
1510	2022-09-19	39.75	0.43	1.09	5,010	39.37	39.75	39.04	1.80	0.97	-1.21
1509	2022-09-16	39.32	0.43	-1.08	2,486	39.10	39.32	39.10	0.56	0.56	0.13
1508	2022-09-15	39.75	0.24	-0.60	3,999	40.05	40.05	39.75	0.75	-0.75	-1.64
1507	2022-09-14	39.99	0.07	-0.17	2,931	39.89	40.14	39.80	0.85	0.25	0.15
1506	2022-09-13	40.06	1.39	-3.35	5,504	40.66	40.66	39.92	1.82	-1.48	-0.42
1505	2022-09-12	41.45	0.47	1.15	2,629	41.35	41.45	41.25	0.48	0.24	-1.91
1504	2022-09-09	40.98	0.78	1.94	5,317	40.92	40.98	40.63	0.86	0.15	0.90
1503	2022-09-08	40.20	0.19	0.47	2,281	39.53	40.20	39.51	1.75	1.69	1.79
1502	2022-09-07	40.01	0.68	1.73	6,469	39.75	40.09	39.14	2.39	0.65	-1.20
1501	2022-09-06	39.33	0.42	-1.06	7,187	39.86	39.87	39.33	1.35	-1.33	1.07
1500	2022-09-02	39.75	0.20	-0.50	19,717	40.36	40.54	39.69	2.11	-1.51	0.28
1499	2022-09-01	39.95	0.47	-1.16	4,821	39.72	39.95	39.63	0.81	0.58	1.03
1498	2022-08-31	40.42	0.29	-0.71	13,831	40.69	40.89	40.31	1.43	-0.66	-1.73
1497	2022-08-30	40.71	0.66	-1.60	4,717	41.29	41.29	40.69	1.45	-1.40	-0.05
1496	2022-08-29	41.37	0.28	-0.67	3,971	41.46	41.61	41.37	0.58	-0.22	-0.19
1495	2022-08-26	41.65	1.27	-2.96	7,858	42.31	42.85	41.65	2.84	-1.56	-0.46
1494	2022-08-25	42.92	0.62	1.47	2,328	42.68	42.92	42.68	0.56	0.56	-1.42
1493	2022-08-24	42.30	0.09	0.21	11,557	42.28	42.46	42.22	0.57	0.05	0.90
1492	2022-08-23	42.21	0.11	0.26	5,044	42.44	42.44	42.17	0.64	-0.54	0.17
1491	2022-08-22	42.10	0.84	-1.96	3,397	42.35	42.46	42.08	0.90	-0.59	0.81
1490	2022-08-19	42.94	0.56	-1.29	5,551	42.98	43.00	42.83	0.40	-0.09	-1.37
1489	2022-08-18	43.50	0.41	0.95	5,596	43.34	43.53	43.27	0.60	0.37	-1.20
1488	2022-08-17	43.09	0.54	-1.24	28,873	43.09	43.37	42.91	1.07	0.00	0.58
1487	2022-08-16	43.63	0.17	0.39	3,359	43.46	43.71	43.37	0.78	0.39	-1.24
1486	2022-08-15	43.46	0.13	0.30	5,382	42.99	43.55	42.98	1.33	1.09	0.00
1485	2022-08-12	43.33	0.74	1.74	2,622	43.03	43.33	42.93	0.93	0.70	-0.78
1484	2022-08-11	42.59	0.27	0.64	8,303	42.99	43.01	42.56	1.05	-0.93	1.03
1483	2022-08-10	42.32	0.99	2.40	3,850	42.25	42.41	42.14	0.64	0.17	1.58
1482	2022-08-09	41.33	0.59	-1.41	1,970	41.32	41.83	41.23	1.45	0.02	2.23
1481	2022-08-08	41.92	0.31	0.75	2,285	41.92	42.08	41.58	1.19	0.00	-1.43
1480	2022-08-05	41.61	0.16	0.39	1,982	41.45	41.61	41.14	1.13	0.39	0.75
1479	2022-08-04	41.45	0.32	-0.77	1,965	41.62	41.62	41.44	0.43	-0.41	0.00
1478	2022-08-03	41.77	0.44	1.06	4,505	41.64	41.89	41.58	0.74	0.31	-0.36
1477	2022-08-02	41.33	0.24	-0.58	3,443	41.28	41.68	41.23	1.09	0.12	0.75
1476	2022-08-01	41.57	0.04	0.10	3,464	41.05	41.58	41.05	1.29	1.27	-0.70
1475	2022-07-29	41.53	0.32	0.78	5,567	41.20	41.56	41.17	0.95	0.80	-1.16
1474	2022-07-28	41.21	0.44	1.08	4,340	40.47	41.21	40.47	1.83	1.83	-0.02
1473	2022-07-27	40.77	0.77	1.93	4,596	40.31	40.87	40.05	2.03	1.14	-0.74
1472	2022-07-26	40.00	0.16	-0.40	2,554	40.04	40.04	39.87	0.42	-0.10	0.78
1471	2022-07-25	40.16	0.35	0.88	2,337	40.03	40.16	40.03	0.32	0.32	-0.30
1470	2022-07-22	39.81	0.35	-0.87	2,548	40.31	40.31	39.55	1.89	-1.24	0.55
1469	2022-07-21	40.16	0.08	0.20	2,576	39.81	40.16	39.81	0.88	0.88	0.37
1468	2022-07-20	40.08	0.39	0.98	2,682	39.83	40.08	39.83	0.63	0.63	-0.67
1467	2022-07-19	39.69	1.33	3.47	5,093	39.43	39.69	38.98	1.80	0.66	0.35
1466	2022-07-18	38.36	0.01	-0.03	3,415	38.93	38.99	38.36	1.62	-1.46	2.79
1465	2022-07-15	38.37	0.66	1.75	2,895	38.22	38.48	38.22	0.68	0.39	1.46
1464	2022-07-14	37.71	0.43	-1.13	2,443	37.17	37.71	37.17	1.45	1.45	1.35
1463	2022-07-13	38.14	0.20	-0.52	2,524	37.85	38.14	37.85	0.77	0.77	-2.54
1462	2022-07-12	38.34	0.07	-0.18	4,754	38.32	38.47	38.23	0.63	0.05	-1.28
1461	2022-07-11	38.41	0.42	-1.08	3,013	38.33	38.57	38.20	0.97	0.21	-0.23
1460	2022-07-08	38.83	0.09	0.23	2,339	38.64	38.83	38.42	1.06	0.49	-1.29
1459	2022-07-07	38.74	0.76	2.00	5,550	38.53	38.81	38.35	1.19	0.55	-0.26
1458	2022-07-06	37.98	0.29	-0.76	5,038	38.04	38.12	37.80	0.84	-0.16	1.45
1457	2022-07-05	38.27	0.12	-0.31	2,211	37.50	38.27	37.50	2.05	2.05	-0.60
1456	2022-07-01	38.39	0.32	0.84	3,130	37.58	38.39	37.58	2.16	2.16	-2.32
1455	2022-06-30	38.07	0.40	-1.04	3,065	38.17	38.33	37.96	0.97	-0.26	-1.29
1454	2022-06-29	38.47	0.24	-0.62	4,424	38.38	38.48	38.17	0.81	0.23	-0.78
1453	2022-06-28	38.71	0.63	-1.60	787	39.29	39.29	38.71	1.48	-1.48	-0.85
1452	2022-06-27	39.34	0.44	1.13	3,317	39.35	39.65	39.26	0.99	-0.03	-0.13
1451	2022-06-24	38.90	0.93	2.45	660	38.81	38.97	38.28	1.78	0.23	1.16
1450	2022-06-23	37.97	0.17	0.45	4,652	37.84	38.07	37.41	1.74	0.34	2.21
1449	2022-06-22	37.80	0.13	-0.34	5,884	37.70	38.05	37.68	0.98	0.27	0.11
1448	2022-06-21	37.93	0.52	1.39	5,587	38.09	38.52	37.76	2.00	-0.42	-0.61
1447	2022-06-17	37.41	0.33	0.89	3,819	37.33	37.67	37.33	0.91	0.21	1.82
1446	2022-06-16	37.08	1.82	-4.68	5,633	37.25	38.04	36.88	3.11	-0.46	0.67
1445	2022-06-15	38.90	0.51	1.33	11,099	38.81	39.16	38.68	1.24	0.23	-4.24
1444	2022-06-14	38.39	0.03	-0.08	2,822	38.45	38.56	38.34	0.57	-0.16	1.09
1443	2022-06-13	38.42	2.01	-4.97	2,999	39.11	39.11	38.42	1.76	-1.76	0.08
1442	2022-06-10	40.43	0.76	-1.85	3,784	40.72	40.72	40.06	1.62	-0.71	-3.26
1441	2022-06-09	41.19	0.77	-1.84	4,201	41.74	41.74	41.19	1.32	-1.32	-1.14
1440	2022-06-08	41.96	0.73	-1.71	3,345	42.62	42.62	41.96	1.55	-1.55	-0.52
1439	2022-06-07	42.69	0.54	1.28	3,879	41.91	42.69	41.91	1.86	1.86	-0.16
1438	2022-06-06	42.15	0.18	0.43	9,586	42.16	42.35	41.77	1.38	-0.02	-0.57
1437	2022-06-03	41.97	0.27	-0.64	17,106	41.83	41.99	41.79	0.48	0.33	0.45
1436	2022-06-02	42.24	0.75	1.81	9,570	41.60	42.24	41.60	1.54	1.54	-0.97
1435	2022-06-01	41.49	0.14	-0.34	3,405	40.98	41.91	40.98	2.27	1.24	0.27
1434	2022-05-31	41.63	0.35	-0.83	4,216	41.57	41.79	41.57	0.53	0.14	-1.56
1433	2022-05-27	41.98	0.77	1.87	3,251	41.28	41.98	41.28	1.70	1.70	-0.98
1432	2022-05-26	41.21	0.77	1.90	9,494	41.21	41.27	40.70	1.38	0.00	0.17
1431	2022-05-25	40.44	0.81	2.04	3,397	39.52	40.56	39.52	2.63	2.33	1.90
1430	2022-05-24	39.63	0.38	-0.95	1,795	39.24	39.65	39.09	1.43	0.99	-0.28
1429	2022-05-23	40.01	0.28	0.70	2,801	39.79	40.16	39.79	0.93	0.55	-1.92
1428	2022-05-20	39.73	0.04	-0.10	8,649	39.15	39.73	39.08	1.66	1.48	0.15
1427	2022-05-19	39.77	0.08	-0.20	3,133	39.59	40.07	39.40	1.69	0.45	-1.56
1426	2022-05-18	39.85	1.55	-3.74	5,000	40.70	40.80	39.74	2.60	-2.09	-0.65
1425	2022-05-17	41.40	1.24	3.09	5,049	40.91	41.40	40.77	1.54	1.20	-1.69
1424	2022-05-16	40.16	0.01	0.02	598,204	39.97	40.47	39.97	1.25	0.48	1.87
1423	2022-05-13	40.15	1.08	2.76	509,679	39.93	40.42	39.93	1.23	0.55	-0.45
1422	2022-05-12	39.07	0.31	0.80	5,602	38.74	39.07	38.51	1.45	0.85	2.20
1421	2022-05-11	38.76	0.70	-1.77	4,521	39.29	40.45	38.76	4.30	-1.35	-0.05
1420	2022-05-10	39.46	0.06	-0.15	58,057	39.69	40.07	39.30	1.94	-0.58	-0.43
1419	2022-05-09	39.52	1.33	-3.26	7,489	40.22	40.22	39.52	1.74	-1.74	0.43
1418	2022-05-06	40.85	0.42	-1.02	6,246	40.58	41.27	40.58	1.70	0.67	-1.54
1417	2022-05-05	41.27	1.45	-3.39	130,742	41.33	42.28	40.97	3.17	-0.15	-1.67
1416	2022-05-04	42.72	1.03	2.47	3,684	41.41	42.72	41.40	3.19	3.16	-3.25
1415	2022-05-03	41.69	0.51	1.24	2,500	41.36	41.74	41.36	0.92	0.80	-0.67
1414	2022-05-02	41.18	0.19	0.46	4,510	40.98	41.18	40.65	1.29	0.49	0.44
1413	2022-04-29	40.99	1.08	-2.57	3,659	41.79	41.81	40.99	1.96	-1.91	-0.02
1412	2022-04-28	42.07	0.76	1.84	60,575	41.85	42.28	41.68	1.43	0.53	-0.67
1411	2022-04-27	41.31	0.12	-0.29	5,191	41.53	41.59	41.31	0.67	-0.53	1.31
1410	2022-04-26	41.43	1.12	-2.63	2,807	41.93	42.51	41.43	2.58	-1.19	0.24
1409	2022-04-25	42.55	0.10	0.24	3,604	42.04	42.55	41.91	1.52	1.21	-1.46
1408	2022-04-22	42.45	1.15	-2.64	2,629	42.73	42.96	42.45	1.19	-0.66	-0.97
1407	2022-04-21	43.60	0.78	-1.76	4,400	44.18	44.25	43.56	1.56	-1.31	-2.00
1406	2022-04-20	44.38	0.26	0.59	8,767	44.59	44.59	44.38	0.47	-0.47	-0.45
1405	2022-04-19	44.12	0.84	1.94	1,478	44.00	44.17	43.24	2.11	0.27	1.07
1404	2022-04-18	43.28	0.12	-0.28	1,836	43.31	43.32	43.17	0.35	-0.07	1.66
1403	2022-04-15	43.40	0.00	0.00	5,269	43.54	43.68	43.40	0.64	-0.32	-0.21
1402	2022-04-14	43.40	0.08	-0.18	5,269	43.54	43.68	43.40	0.64	-0.32	0.32
1401	2022-04-13	43.48	0.57	1.33	798	43.41	43.59	43.04	1.27	0.16	0.14
1400	2022-04-12	42.91	0.10	0.23	1,791	43.47	43.56	42.91	1.50	-1.29	1.17
1399	2022-04-11	42.81	0.18	-0.42	4,931	42.93	43.00	42.65	0.82	-0.28	1.54
1398	2022-04-08	42.99	0.09	-0.21	1,862	43.30	43.34	42.99	0.81	-0.72	-0.14
1397	2022-04-07	43.08	0.09	-0.21	3,332	42.85	43.18	42.66	1.21	0.54	0.51
1396	2022-04-06	43.17	0.50	-1.14	4,526	43.28	43.35	43.04	0.72	-0.25	-0.74
1395	2022-04-05	43.67	0.89	-2.00	76,220	44.14	44.47	43.67	1.81	-1.06	-0.89
1394	2022-04-04	44.56	0.18	-0.40	7,788	44.54	44.70	44.48	0.49	0.04	-0.94
1393	2022-04-01	44.74	0.35	0.79	1,620	44.55	44.77	44.55	0.49	0.43	-0.45
1392	2022-03-31	44.39	0.47	-1.05	3,387	44.90	44.90	44.37	1.18	-1.14	0.36
1391	2022-03-30	44.86	0.42	-0.93	2,795	45.42	45.70	44.86	1.85	-1.23	0.09
1390	2022-03-29	45.28	0.62	1.39	36,955	45.53	45.72	45.06	1.45	-0.55	0.31
1389	2022-03-28	44.66	0.03	0.07	5,235	44.42	44.66	44.15	1.15	0.54	1.95
1388	2022-03-25	44.63	0.13	0.29	92,579	44.78	44.78	44.56	0.49	-0.33	-0.47
1387	2022-03-24	44.50	0.37	0.84	1,482	44.47	44.50	44.12	0.85	0.07	0.63
1386	2022-03-23	44.13	0.82	-1.82	78,124	44.45	44.79	44.13	1.48	-0.72	0.77
1385	2022-03-22	44.95	0.27	0.60	4,452	45.03	45.06	44.73	0.73	-0.18	-1.11
1384	2022-03-21	44.68	0.45	-1.00	19,108	44.95	45.08	44.49	1.31	-0.60	0.78
1383	2022-03-18	45.13	0.36	0.80	5,206	44.56	45.16	44.56	1.35	1.28	-0.40
1382	2022-03-17	44.77	0.73	1.66	133,344	44.07	44.77	44.07	1.59	1.59	-0.47
1381	2022-03-16	44.04	0.86	1.99	4,345	43.68	44.23	43.68	1.26	0.82	0.07
1380	2022-03-15	43.18	0.55	1.29	3,245	42.76	43.20	42.76	1.03	0.98	1.16
1379	2022-03-14	42.63	0.46	-1.07	2,989	42.92	43.31	42.62	1.61	-0.68	0.30
1378	2022-03-11	43.09	0.54	-1.24	33,584	43.87	43.92	43.09	1.89	-1.78	-0.39
1377	2022-03-10	43.63	0.10	0.23	5,590	42.84	43.64	42.84	1.87	1.84	0.55
1376	2022-03-09	43.53	0.66	1.54	4,480	43.45	43.71	43.37	0.78	0.18	-1.59
1375	2022-03-08	42.87	0.29	0.68	11,930	42.74	43.24	42.54	1.64	0.30	1.35
1374	2022-03-07	42.58	1.05	-2.41	3,367	43.56	43.56	42.51	2.41	-2.25	0.38
1373	2022-03-04	43.63	0.34	-0.77	9,977	43.43	43.68	43.28	0.92	0.46	-0.16
1372	2022-03-03	43.97	0.45	-1.01	2,517	43.98	44.38	43.96	0.95	-0.02	-1.23
1371	2022-03-02	44.42	1.27	2.94	11,526	43.88	44.60	43.41	2.71	1.23	-0.99
1370	2022-03-01	43.15	0.97	-2.20	14,050	44.12	44.12	43.06	2.40	-2.20	1.69
1369	2022-02-28	44.12	0.12	0.27	3,380	43.81	44.22	43.47	1.71	0.71	0.00
1368	2022-02-25	44.00	0.93	2.16	177,472	43.12	44.02	43.07	2.20	2.04	-0.43
1367	2022-02-24	43.07	0.73	1.72	13,300	41.62	43.07	41.59	3.56	3.48	0.12
1366	2022-02-23	42.34	0.76	-1.76	10,027	43.45	43.45	42.29	2.67	-2.55	-1.70
1365	2022-02-22	43.10	0.68	-1.55	214,629	43.79	43.86	42.93	2.12	-1.58	0.81
1364	2022-02-18	43.78	0.26	-0.59	214,185	43.98	43.98	43.66	0.73	-0.45	0.02
1363	2022-02-17	44.04	0.94	-2.09	8,421	44.54	44.69	43.94	1.68	-1.12	-0.14
1362	2022-02-16	44.98	0.16	0.36	7,497	44.67	45.10	44.59	1.14	0.69	-0.98
1361	2022-02-15	44.82	0.93	2.12	3,207	44.57	44.85	44.34	1.14	0.56	-0.33
1360	2022-02-14	43.89	0.25	-0.57	8,260	44.25	44.26	43.63	1.42	-0.81	1.55
1359	2022-02-11	44.14	0.31	-0.70	5,513	44.58	44.70	43.85	1.91	-0.99	0.25
1358	2022-02-10	44.45	0.48	-1.07	9,450	44.85	45.37	44.29	2.41	-0.89	0.29
1357	2022-02-09	44.93	0.49	1.10	2,364	44.82	44.97	44.80	0.38	0.25	-0.18
1356	2022-02-08	44.44	0.74	1.69	11,214	43.85	44.44	43.85	1.35	1.35	0.86
1355	2022-02-07	43.70	0.08	0.18	8,578	43.85	43.99	43.54	1.03	-0.34	0.34
1354	2022-02-05	43.62	0.00	0.00	62,360	43.55	44.30	43.19	2.55	0.16	0.53
1353	2022-02-04	43.62	0.03	0.07	62,360	43.55	44.30	43.19	2.55	0.16	-0.16
1352	2022-02-03	43.59	0.70	-1.58	23,221	43.79	44.25	43.49	1.74	-0.46	-0.09
1351	2022-02-02	44.29	0.24	-0.54	14,796	44.33	44.39	43.98	0.92	-0.09	-1.13
1350	2022-02-01	44.53	0.59	1.34	75,978	44.14	44.53	43.54	2.24	0.88	-0.45
1349	2022-01-31	43.94	1.40	3.29	4,466	43.00	44.02	42.84	2.74	2.19	0.46
1348	2022-01-28	42.54	0.00	0.00	10,913	42.29	43.02	42.02	2.36	0.59	1.08
1347	2022-01-27	42.54	0.58	-1.35	15,133	43.63	43.73	42.34	3.19	-2.50	-0.59
1346	2022-01-26	43.12	0.50	-1.15	5,823	43.93	44.37	42.91	3.32	-1.84	1.18
1345	2022-01-25	43.62	0.65	-1.47	8,445	43.57	43.92	42.88	2.39	0.11	0.71
1344	2022-01-24	44.27	0.90	2.08	303,966	42.52	44.28	42.28	4.70	4.12	-1.58
1343	2022-01-21	43.37	0.58	-1.32	114,650	43.68	43.97	43.25	1.65	-0.71	-1.96
1342	2022-01-20	43.95	0.88	-1.96	4,572	45.01	45.50	43.91	3.53	-2.36	-0.61
1341	2022-01-19	44.83	0.69	-1.52	3,743	45.80	45.80	44.78	2.23	-2.12	0.40
1340	2022-01-18	45.52	1.18	-2.53	41,509	46.21	46.22	45.52	1.51	-1.49	0.62
1339	2022-01-14	46.70	0.02	0.04	59,555	46.35	46.70	46.09	1.32	0.76	-1.05
1338	2022-01-13	46.68	0.04	-0.09	6,553	47.27	47.27	46.66	1.29	-1.25	-0.71
1337	2022-01-12	46.72	0.24	-0.51	4,147	47.30	47.30	46.72	1.23	-1.23	1.18
1336	2022-01-11	46.96	0.67	1.45	32,850	46.62	47.05	46.62	0.92	0.73	0.72
1335	2022-01-10	46.29	0.62	-1.32	17,438	46.08	46.50	45.97	1.15	0.46	0.71
1334	2022-01-07	46.91	0.30	-0.64	1,806	46.85	47.29	46.79	1.07	0.13	-1.77
1333	2022-01-06	47.21	0.29	0.62	5,803	47.23	47.53	46.80	1.55	-0.04	-0.76
1332	2022-01-05	46.92	1.23	-2.55	3,877	48.25	48.25	46.87	2.86	-2.76	0.66
1331	2022-01-04	48.15	0.25	0.52	26,447	48.18	48.28	48.01	0.56	-0.06	0.21
1330	2022-01-03	47.90	0.48	1.01	15,656	47.92	48.11	47.71	0.83	-0.04	0.58
1329	2021-12-31	47.42	0.05	0.11	4,033	47.41	47.58	47.41	0.36	0.02	1.05
1328	2021-12-30	47.37	0.17	-0.36	28,599	47.56	47.90	47.37	1.11	-0.40	0.08
1327	2021-12-29	47.54	0.15	-0.31	5,967	47.48	47.66	47.44	0.46	0.13	0.04
1326	2021-12-28	47.69	0.13	-0.27	1,990	47.85	47.85	47.65	0.42	-0.33	-0.44
1325	2021-12-27	47.82	0.74	1.57	5,330	47.20	47.90	47.08	1.74	1.31	0.06
1324	2021-12-23	47.08	0.40	0.86	3,691	46.98	47.16	46.98	0.38	0.21	0.25
1323	2021-12-22	46.68	0.45	0.97	4,576	46.30	46.80	46.20	1.30	0.82	0.64
1322	2021-12-21	46.23	1.27	2.82	10,372	45.81	46.27	45.53	1.62	0.92	0.15
1321	2021-12-20	44.96	0.78	-1.71	4,361	45.03	45.05	44.25	1.78	-0.16	1.89
1320	2021-12-17	45.74	0.08	0.18	2,296	45.64	45.94	45.11	1.82	0.22	-1.55
1319	2021-12-16	45.66	0.63	-1.36	31,671	46.54	46.76	45.62	2.45	-1.89	-0.04
1318	2021-12-15	46.29	0.68	1.49	21,720	45.43	46.41	45.34	2.36	1.89	0.54
1317	2021-12-14	45.61	0.52	-1.13	4,762	45.61	45.95	45.61	0.75	0.00	-0.39
1316	2021-12-13	46.13	0.44	-0.94	26,667	46.19	46.57	45.83	1.60	-0.13	-1.13
1315	2021-12-10	46.57	0.19	-0.41	3,383	46.51	46.59	46.31	0.60	0.13	-0.82
1314	2021-12-09	46.76	0.66	-1.39	2,271	46.95	47.03	46.52	1.09	-0.40	-0.53
1313	2021-12-08	47.42	0.30	0.64	210,101	47.31	47.49	47.30	0.40	0.23	-0.99
1312	2021-12-07	47.12	0.31	0.66	3,089	47.22	47.49	47.12	0.78	-0.21	0.40
1311	2021-12-06	46.81	1.23	2.70	3,124	45.90	46.81	45.90	1.98	1.98	0.88
1310	2021-12-03	45.58	0.78	-1.68	2,928	45.67	45.78	45.46	0.70	-0.20	0.70
1309	2021-12-02	46.36	1.31	2.91	2,455	45.82	46.36	45.17	2.60	1.18	-1.49
1308	2021-12-01	45.05	0.80	-1.74	33,212	46.69	47.27	45.05	4.75	-3.51	1.71
1307	2021-11-30	45.85	1.02	-2.18	3,029	46.37	46.37	45.50	1.88	-1.12	1.83
1306	2021-11-29	46.87	0.13	-0.28	25,390	46.88	47.75	46.87	1.88	-0.02	-1.07
1305	2021-11-26	47.00	1.69	-3.47	3,484	47.39	47.41	46.47	1.98	-0.82	-0.26
1304	2021-11-24	48.69	0.03	-0.06	3,676	48.48	48.69	48.41	0.58	0.43	-2.67
1303	2021-11-23	48.72	0.29	-0.59	3,647	48.84	48.84	48.38	0.94	-0.25	-0.49
1302	2021-11-22	49.01	0.49	1.01	4,447	49.19	49.19	48.67	1.06	-0.37	-0.35
1301	2021-11-19	48.52	0.44	-0.90	1,519	48.69	48.77	48.52	0.51	-0.35	1.38
1300	2021-11-18	48.96	0.14	-0.29	2,872	48.93	49.02	48.86	0.33	0.06	-0.55
1299	2021-11-17	49.10	0.49	-0.99	3,570	48.85	49.21	48.85	0.74	0.51	-0.35
1298	2021-11-16	49.59	0.23	0.47	8,748	49.44	49.70	49.44	0.53	0.30	-1.49
1297	2021-11-15	49.36	0.16	-0.32	3,134	49.51	49.80	49.30	1.01	-0.30	0.16
1296	2021-11-12	49.52	0.06	-0.12	1,164	49.51	49.78	49.51	0.55	0.02	-0.02
1295	2021-11-11	49.58	0.15	-0.30	2,739	49.55	49.69	49.45	0.48	0.06	-0.14
1294	2021-11-10	49.73	0.12	0.24	2,677	49.64	49.73	49.13	1.21	0.18	-0.36
1293	2021-11-09	49.61	0.25	-0.50	3,086	49.50	49.74	49.50	0.48	0.22	0.06
1292	2021-11-08	49.86	0.15	0.30	4,307	51.73	51.83	49.85	3.83	-3.61	-0.72
1291	2021-11-05	49.71	0.63	1.28	3,010	49.63	49.97	49.63	0.69	0.16	4.06
1290	2021-11-04	49.08	0.06	-0.12	5,378	49.35	49.56	49.04	1.05	-0.55	1.12
1289	2021-11-03	49.14	1.23	2.57	3,897	48.62	49.14	48.45	1.42	1.07	0.43
1288	2021-11-02	47.91	0.07	0.15	6,336	47.80	48.01	47.72	0.61	0.23	1.48
1287	2021-11-01	47.84	1.47	3.17	5,651	46.70	47.85	46.70	2.46	2.44	-0.08
1286	2021-10-29	46.37	0.41	-0.88	5,452	46.26	46.90	46.26	1.38	0.24	0.71
1285	2021-10-28	46.78	0.72	1.56	23,041	46.60	46.80	46.26	1.16	0.39	-1.11
1284	2021-10-27	46.06	1.06	-2.25	3,488	46.82	46.97	46.06	1.94	-1.62	1.17
1283	2021-10-26	47.12	0.47	-0.99	30,576	47.50	47.76	47.04	1.52	-0.80	-0.64
1282	2021-10-25	47.59	0.19	0.40	2,483	47.40	47.69	47.40	0.61	0.40	-0.19
1281	2021-10-22	47.40	0.11	0.23	4,009	47.43	47.46	47.25	0.44	-0.06	0.00
1280	2021-10-21	47.29	0.01	0.02	1,333	47.19	47.42	47.19	0.49	0.21	0.30
1279	2021-10-20	47.28	0.39	0.83	75,339	47.08	47.42	47.08	0.72	0.42	-0.19
1278	2021-10-19	46.89	0.04	0.09	2,532	46.96	46.97	46.77	0.43	-0.15	0.41
1277	2021-10-18	46.85	0.19	-0.40	7,257	46.97	47.04	46.78	0.55	-0.26	0.23
1276	2021-10-15	47.04	0.37	0.79	3,550	47.41	47.41	46.87	1.14	-0.78	-0.15
1275	2021-10-14	46.67	0.53	1.15	2,046	46.61	46.87	46.61	0.56	0.13	1.59
1274	2021-10-13	46.14	0.19	-0.41	123,117	46.20	46.27	46.01	0.56	-0.13	1.02
1273	2021-10-12	46.33	0.20	0.43	1,052	46.25	46.33	46.25	0.17	0.17	-0.28
1272	2021-10-11	46.13	0.34	-0.73	1,672	46.67	46.81	46.13	1.46	-1.16	0.26
1271	2021-10-08	46.47	0.21	-0.45	5,413	46.75	46.75	46.47	0.60	-0.60	0.43
1270	2021-10-07	46.68	0.88	1.92	3,877	46.63	46.94	46.63	0.66	0.11	0.15
1269	2021-10-06	45.80	0.47	-1.02	3,077	45.82	45.98	45.56	0.92	-0.04	1.81
1268	2021-10-05	46.27	0.27	0.59	1,455	46.22	46.34	46.22	0.26	0.11	-0.97
1267	2021-10-04	46.00	0.21	-0.45	4,380	45.90	46.08	45.88	0.44	0.22	0.48
1266	2021-10-01	46.21	0.71	1.56	4,312	45.55	46.23	45.55	1.49	1.45	-0.67
1265	2021-09-30	45.50	0.78	-1.69	8,832	46.17	46.56	45.50	2.30	-1.45	0.11
1264	2021-09-29	46.28	0.06	-0.13	3,856	46.31	46.42	46.21	0.45	-0.06	-0.24
1263	2021-09-28	46.34	0.60	-1.28	3,303	46.82	46.83	46.14	1.47	-1.03	-0.06
1262	2021-09-27	46.94	0.81	1.76	1,013	47.00	47.17	46.75	0.89	-0.13	-0.26
1261	2021-09-24	46.13	0.02	-0.04	2,892	46.23	46.31	46.07	0.52	-0.22	1.89
1260	2021-09-23	46.15	0.90	1.99	28,579	45.80	46.38	45.80	1.27	0.76	0.17
1259	2021-09-22	45.25	0.70	1.57	2,152	45.16	45.61	45.15	1.02	0.20	1.22
1258	2021-09-21	44.55	0.46	1.04	435	44.61	44.95	44.55	0.90	-0.13	1.37
1257	2021-09-20	44.09	1.36	-2.99	6,299	44.44	44.69	44.04	1.46	-0.79	1.18
1256	2021-09-17	45.45	0.13	-0.29	23,481	45.69	45.69	45.25	0.96	-0.53	-2.22
1255	2021-09-16	45.58	0.07	-0.15	2,697	45.80	45.80	45.58	0.48	-0.48	0.24
1254	2021-09-15	45.65	0.58	1.29	3,063	45.49	45.72	45.49	0.51	0.35	0.33
1253	2021-09-14	45.07	0.58	-1.27	902	45.47	45.47	45.05	0.92	-0.88	0.93
1252	2021-09-13	45.65	0.22	-0.48	532,543	45.60	45.72	45.55	0.37	0.11	-0.39
1251	2021-09-10	45.87	0.05	-0.11	5,441	45.81	46.14	45.42	1.57	0.13	-0.59
1250	2021-09-09	45.92	0.03	0.07	4,627	46.30	46.30	45.87	0.93	-0.82	-0.24
1249	2021-09-08	45.89	0.42	-0.91	3,454	46.21	46.21	45.89	0.69	-0.69	0.89
1248	2021-09-07	46.31	0.49	-1.05	3,322	46.66	46.84	46.31	1.14	-0.75	-0.22
1247	2021-09-03	46.80	0.22	-0.47	4,083	47.10	47.10	46.61	1.04	-0.64	-0.30
1246	2021-09-02	47.02	0.20	0.43	2,799	47.15	47.20	47.02	0.38	-0.28	0.17
1245	2021-09-01	46.82	0.02	-0.04	15,985	46.95	46.95	46.67	0.60	-0.28	0.70
1244	2021-08-31	46.84	0.07	-0.15	26,090	46.79	46.84	46.67	0.36	0.11	0.23
1243	2021-08-30	46.91	0.08	-0.17	1,023	46.98	46.98	46.69	0.62	-0.15	-0.26
1242	2021-08-27	46.99	0.91	1.97	2,981	46.90	46.99	45.97	2.17	0.19	-0.02
1241	2021-08-26	46.08	0.62	-1.33	2,191	46.40	46.40	45.76	1.38	-0.69	1.78
1240	2021-08-25	46.70	0.55	1.19	2,131	46.22	46.70	46.22	1.04	1.04	-0.64
1239	2021-08-24	46.15	0.52	1.14	743	46.07	46.15	46.07	0.17	0.17	0.15
1238	2021-08-23	45.63	0.62	1.38	3,586	45.06	45.65	45.06	1.31	1.26	0.96
1237	2021-08-20	45.01	0.62	1.40	1,056	44.93	45.01	44.93	0.18	0.18	0.11
1236	2021-08-19	44.39	0.61	-1.36	3,142	44.72	44.84	44.23	1.36	-0.74	1.22
1235	2021-08-18	45.00	0.40	-0.88	3,035	45.40	45.64	45.00	1.41	-0.88	-0.62
1234	2021-08-17	45.40	0.71	-1.54	4,383	45.41	45.46	44.91	1.21	-0.02	0.00
1233	2021-08-16	46.11	0.24	-0.52	25,185	46.08	46.29	46.08	0.46	0.07	-1.52
1232	2021-08-13	46.35	0.37	-0.79	5,233	46.53	46.54	46.35	0.41	-0.39	-0.58
1231	2021-08-12	46.72	0.00	0.00	3,108	46.76	46.76	46.58	0.38	-0.09	-0.41
1230	2021-08-11	46.72	0.46	0.99	4,010	46.29	46.72	46.29	0.93	0.93	0.09
1229	2021-08-10	46.26	0.08	0.17	2,518	46.26	46.27	46.22	0.11	0.00	0.06
1228	2021-08-09	46.18	0.10	-0.22	1,275	46.11	46.18	45.92	0.56	0.15	0.17
1227	2021-08-06	46.28	0.59	1.29	899	46.20	46.28	46.10	0.39	0.17	-0.37
1226	2021-08-05	45.69	0.64	1.42	1,939	45.45	45.69	45.45	0.53	0.53	1.12
1225	2021-08-04	45.05	0.71	-1.55	6,244	45.41	45.76	45.05	1.56	-0.79	0.89
1224	2021-08-03	45.76	0.36	0.79	1,808	45.36	45.76	45.36	0.88	0.88	-0.76
1223	2021-08-02	45.40	0.28	-0.61	35,234	45.86	46.30	45.40	1.96	-1.00	-0.09
1222	2021-07-30	45.68	0.27	-0.59	8,705	46.24	46.24	45.58	1.43	-1.21	0.39
1221	2021-07-29	45.95	0.41	0.90	2,982	46.15	46.23	45.95	0.61	-0.43	0.63
1220	2021-07-28	45.54	0.35	0.77	1,520	45.37	45.54	45.37	0.37	0.37	1.34
1219	2021-07-27	45.19	0.31	-0.68	2,336	44.84	45.29	44.84	1.00	0.78	0.40
1218	2021-07-26	45.50	0.51	1.13	4,523	45.71	45.78	45.25	1.16	-0.46	-1.45
1217	2021-07-23	44.99	0.09	0.20	1,255	44.91	45.16	44.91	0.56	0.18	1.60
1216	2021-07-22	44.90	0.67	-1.47	33,155	45.28	45.28	44.76	1.15	-0.84	0.02
1215	2021-07-21	45.57	0.85	1.90	1,907	45.61	45.68	45.57	0.24	-0.09	-0.64
1214	2021-07-20	44.72	1.31	3.02	40,590	44.26	44.79	44.26	1.20	1.04	1.99
1213	2021-07-19	43.41	0.92	-2.08	4,313	43.13	43.72	43.04	1.58	0.65	1.96
1212	2021-07-16	44.33	0.91	-2.01	51,289	45.04	45.50	44.33	2.60	-1.58	-2.71
1211	2021-07-15	45.24	0.34	-0.75	989	45.15	45.24	45.03	0.47	0.20	-0.44
1210	2021-07-14	45.58	0.26	-0.57	1,647	45.54	46.01	45.35	1.45	0.09	-0.94
1209	2021-07-13	45.84	0.83	-1.78	2,385	45.92	46.02	45.84	0.39	-0.17	-0.65
1208	2021-07-12	46.67	0.16	0.34	2,206	46.45	46.67	46.43	0.52	0.47	-1.61
1207	2021-07-09	46.51	1.10	2.42	1,524	46.35	46.51	45.95	1.21	0.35	-0.13
1206	2021-07-08	45.41	0.49	-1.07	7,523	45.22	45.69	44.99	1.55	0.42	2.07
1205	2021-07-07	45.90	0.19	-0.41	2,660	46.20	46.21	45.86	0.76	-0.65	-1.48
1204	2021-07-06	46.09	0.80	-1.71	38,652	46.19	46.19	45.73	1.00	-0.22	0.24
1203	2021-07-02	46.89	0.39	-0.82	1,928	47.41	47.41	46.83	1.22	-1.10	-1.49
1202	2021-07-01	47.28	0.20	0.42	7,784	47.21	47.98	47.14	1.78	0.15	0.27
1201	2021-06-30	47.08	0.17	0.36	1,482	47.07	47.08	46.72	0.76	0.02	0.28
1200	2021-06-29	46.91	0.01	-0.02	8,585	47.06	47.14	46.76	0.81	-0.32	0.34
1199	2021-06-28	46.92	0.39	-0.82	36,806	46.84	47.61	46.75	1.84	0.17	0.30
1198	2021-06-25	47.31	0.15	0.32	4,449	47.63	47.63	47.30	0.69	-0.67	-0.99
1197	2021-06-24	47.16	0.45	0.96	8,887	46.65	47.16	46.65	1.09	1.09	1.00
1196	2021-06-23	46.71	0.32	0.69	8,463	46.51	46.75	46.47	0.60	0.43	-0.13
1195	2021-06-22	46.39	0.05	0.11	48,065	45.97	46.47	45.97	1.09	0.91	0.26
1194	2021-06-21	46.34	1.05	2.32	15,026	45.51	46.60	45.51	2.40	1.82	-0.80
1193	2021-06-18	45.29	0.92	-1.99	16,719	45.68	46.44	45.13	2.87	-0.85	0.49
1192	2021-06-17	46.21	0.99	-2.10	27,090	46.92	46.92	46.02	1.92	-1.51	-1.15
1191	2021-06-16	47.20	0.13	-0.27	24,088	46.94	47.34	46.90	0.94	0.55	-0.59
1190	2021-06-15	47.33	0.09	0.19	7,582	47.12	47.42	47.11	0.66	0.45	-0.82
1189	2021-06-14	47.24	0.36	-0.76	2,077	47.58	47.81	47.14	1.41	-0.71	-0.25
1188	2021-06-11	47.60	0.40	0.85	2,480	47.53	47.66	47.43	0.48	0.15	-0.04
1187	2021-06-10	47.20	0.40	-0.84	3,821	47.39	47.40	47.20	0.42	-0.40	0.70
1186	2021-06-09	47.60	0.25	-0.52	5,492	47.78	47.88	47.60	0.59	-0.38	-0.44
1185	2021-06-08	47.85	0.50	1.06	4,506	47.57	47.85	47.21	1.35	0.59	-0.15
1184	2021-06-07	47.35	0.24	0.51	61,148	47.28	47.47	47.28	0.40	0.15	0.46
1183	2021-06-04	47.11	0.14	0.30	3,109	46.85	47.42	46.78	1.37	0.55	0.36
1182	2021-06-03	46.97	0.18	-0.38	2,010	46.72	47.07	46.69	0.81	0.54	-0.26
1181	2021-06-02	47.15	0.05	-0.11	1,528	47.10	47.21	47.10	0.23	0.11	-0.91
1180	2021-06-01	47.20	0.46	0.98	45,228	47.15	47.27	47.05	0.47	0.11	-0.21
1179	2021-05-28	46.74	0.09	-0.19	2,231	46.91	47.12	46.66	0.98	-0.36	0.88
1178	2021-05-27	46.83	0.66	1.43	3,415	46.69	46.83	46.61	0.47	0.30	0.17
1177	2021-05-26	46.17	0.81	1.79	2,450	45.99	46.17	45.75	0.91	0.39	1.13
1176	2021-05-25	45.36	0.54	-1.18	3,261	46.17	46.39	45.36	2.23	-1.75	1.39
1175	2021-05-24	45.90	0.13	0.28	4,313	45.80	46.19	45.80	0.85	0.22	0.59
1174	2021-05-21	45.77	0.27	0.59	1,981	45.72	45.95	45.71	0.52	0.11	0.07
1173	2021-05-20	45.50	0.09	0.20	1,240	45.28	45.50	45.27	0.51	0.49	0.48
1172	2021-05-19	45.41	0.41	-0.89	3,112	44.95	45.42	44.95	1.05	1.02	-0.29
1171	2021-05-18	45.82	0.40	-0.87	50,199	46.39	46.43	45.66	1.66	-1.23	-1.90
1170	2021-05-17	46.22	0.08	0.17	2,782	46.01	46.33	46.01	0.70	0.46	0.37
1169	2021-05-14	46.14	0.98	2.17	2,516	45.65	46.14	45.65	1.07	1.07	-0.28
1168	2021-05-13	45.16	0.96	2.17	25,813	45.29	45.29	44.27	2.25	-0.29	1.09
1167	2021-05-12	44.20	1.39	-3.05	41,981	45.21	45.45	44.20	2.76	-2.23	2.47
1166	2021-05-11	45.59	0.32	-0.70	1,018	45.44	45.59	45.11	1.06	0.33	-0.83
1165	2021-05-10	45.91	0.85	-1.82	3,289	46.92	46.92	45.91	2.15	-2.15	-1.02
1164	2021-05-07	46.76	0.69	1.50	47,367	46.51	46.84	46.21	1.35	0.54	0.34
1163	2021-05-06	46.07	0.15	0.33	1,850	45.60	46.07	45.60	1.03	1.03	0.96
1162	2021-05-05	45.92	0.12	0.26	3,570	45.80	45.92	45.80	0.26	0.26	-0.70
1161	2021-05-04	45.80	0.20	-0.43	1,873	45.51	45.80	45.51	0.64	0.64	0.00
1160	2021-05-03	46.00	0.56	1.23	28,403	45.90	46.01	45.84	0.37	0.22	-1.07
1159	2021-04-30	45.44	0.62	-1.35	1,392	45.67	45.90	45.35	1.20	-0.50	1.01
1158	2021-04-29	46.06	0.26	0.57	1,309	46.32	46.41	45.77	1.38	-0.56	-0.85
1157	2021-04-28	45.80	0.05	-0.11	43,586	45.83	45.85	45.72	0.28	-0.07	1.14
1156	2021-04-27	45.85	0.40	0.88	6,818	45.62	45.85	45.30	1.21	0.50	-0.04
1155	2021-04-26	45.45	0.21	0.46	9,653	45.30	45.59	45.30	0.64	0.33	0.37
1154	2021-04-23	45.24	0.86	1.94	5,356	45.16	45.38	44.37	2.24	0.18	0.13
1153	2021-04-22	44.38	0.29	-0.65	1,338	44.97	45.03	44.38	1.45	-1.31	1.76
1152	2021-04-21	44.67	1.09	2.50	4,037	43.38	44.67	43.38	2.97	2.97	0.67
1151	2021-04-20	43.58	1.08	-2.42	4,609	44.34	44.34	43.49	1.92	-1.71	-0.46
1150	2021-04-19	44.66	0.47	-1.04	2,657	44.91	44.93	44.62	0.69	-0.56	-0.72
1149	2021-04-16	45.13	0.31	0.69	3,429	45.22	45.22	44.88	0.75	-0.20	-0.49
1148	2021-04-15	44.82	0.18	-0.40	11,059	45.00	45.24	44.62	1.38	-0.40	0.89
1147	2021-04-14	45.00	0.74	1.67	2,900	45.11	45.17	44.97	0.44	-0.24	0.00
1146	2021-04-13	44.26	0.32	-0.72	2,400	43.92	44.26	43.90	0.82	0.77	1.92
1145	2021-04-12	44.58	0.10	0.22	25,500	44.33	44.58	44.33	0.56	0.56	-1.48
1144	2021-04-09	44.48	0.08	0.18	8,026	44.24	44.48	44.17	0.70	0.54	-0.34
1143	2021-04-08	44.40	0.19	0.43	9,038	43.86	44.51	43.86	1.48	1.23	-0.36
1142	2021-04-07	44.21	0.39	-0.87	5,139	44.46	45.50	44.21	2.90	-0.56	-0.79
1141	2021-04-06	44.60	0.10	-0.22	27,169	44.94	44.92	44.60	0.71	-0.76	-0.31
1140	2021-04-05	44.70	0.48	1.09	8,287	44.60	45.17	44.55	1.39	0.22	0.54
1139	2021-04-01	44.22	0.11	0.25	1,046,727,936	44.17	44.50	44.09	0.93	0.11	0.86
1138	2021-03-31	44.11	0.09	0.20	3,492	44.35	44.42	44.11	0.70	-0.54	0.14
1137	2021-03-30	44.02	0.61	1.41	95,266	43.22	44.20	43.22	2.27	1.85	0.75
1136	2021-03-29	43.41	1.09	-2.45	140,916	44.39	44.57	43.29	2.88	-2.21	-0.44
1135	2021-03-26	44.50	0.67	1.53	6,140	44.58	44.58	43.79	1.77	-0.18	-0.25
1134	2021-03-25	43.83	1.19	2.79	8,986	42.15	43.93	42.15	4.22	3.99	1.71
1133	2021-03-24	42.64	0.53	-1.23	157,683	43.21	44.61	42.60	4.65	-1.32	-1.15
1132	2021-03-23	43.17	1.66	-3.70	1,533	44.74	44.74	42.99	3.91	-3.51	0.09
1131	2021-03-22	44.83	0.83	-1.82	6,191	45.42	45.42	44.66	1.67	-1.30	-0.20
1130	2021-03-19	45.66	0.39	0.86	70,122	45.27	45.99	44.75	2.74	0.86	-0.53
1129	2021-03-18	45.27	0.95	-2.06	3,155	46.70	46.72	45.26	3.13	-3.06	0.00
1128	2021-03-17	46.22	0.36	0.78	1,188	45.86	46.24	45.86	0.83	0.78	1.04
1127	2021-03-16	45.86	0.79	-1.69	71,068	45.97	46.80	45.72	2.35	-0.24	0.00
1126	2021-03-15	46.65	0.21	0.45	4,463	46.34	46.65	45.83	1.77	0.67	-1.46
1125	2021-03-12	46.44	0.59	1.29	3,972	46.10	46.48	45.75	1.58	0.74	-0.22
1124	2021-03-11	45.85	0.60	1.33	5,869	45.61	45.85	45.61	0.53	0.53	0.55
1123	2021-03-10	45.25	0.76	1.71	4,444	44.90	45.28	44.90	0.85	0.78	0.80
1122	2021-03-09	44.49	0.02	0.04	7,346	44.92	44.92	44.42	1.11	-0.96	0.92
1121	2021-03-08	44.47	0.85	1.95	14,988	44.10	44.77	44.10	1.52	0.84	1.01
1120	2021-03-05	43.62	1.11	2.61	694	42.94	43.62	42.60	2.38	1.58	1.10
1119	2021-03-04	42.51	0.64	-1.48	14,889	43.03	43.41	41.94	3.42	-1.21	1.01

PSC Investment Calculator

This calculator shows the potential of PSC stock.
Just pick a start date, end date and click Calculate.

Ticker:

PSC

Date start:

2016-09-22 open

Date end:

2023-02-23 close

Duration:

6 years 155 days

Trading days:

1,617

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2016-09-22 open

1,000.00

Shares bought: 39.43

Stock price: 25.36

SELL

Value on 2023-02-23 close

1,742.78

Dividends (17)

3.57%

+62.18

Stock growth

96.43%

+680.60

NET: +742.78

Total ROI: +74.28% (1.74x)

Annualised: +9.03% (1.09x)

Dividends ROI: +6.22% (1.06x)

Dividend Yield: +0.94% (1.01x)

Stock price: 42.62

Duration: 6 years 155 days

Trading days: 1,617

SELL

Value on 2023-02-23 close

1,680.60

NET: +680.60

ROI: +68.06% (1.68x)

Annualised: +8.42% (1.08x)

Stock price: 42.62

Duration: 6 years 155 days

Trading days: 1,617

Click here to calculate the HIGHEST and LOWEST values of your investment.

PSC Monthly statistics

This section shows monthly performance of PSC stock.
There are 78 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	44.29 2023-02-03	42.07 2023-02-23	42.67 2023-02-01	42.62 2023-02-23	-0.12	3.80	-1.41
2023 January	20	43.01 2023-01-30	38.74 2023-01-03	39.53 2023-01-03	42.74 2023-01-31	8.12	8.80	-2.00
2022 December	21	42.29 2022-12-01	38.44 2022-12-28	42.29 2022-12-01	39.10 2022-12-30	-7.54	0.00	-9.10
2022 November	21	42.09 2022-11-15	39.03 2022-11-09	41.06 2022-11-01	41.98 2022-11-30	2.24	2.51	-4.94
2022 October	21	40.69 2022-10-31	36.59 2022-10-13	37.45 2022-10-03	40.58 2022-10-31	8.36	8.65	-2.30
2022 September	21	41.45 2022-09-12	36.47 2022-09-27	39.72 2022-09-01	36.82 2022-09-30	-7.30	4.36	-8.18
2022 August	23	43.71 2022-08-16	40.31 2022-08-31	41.05 2022-08-01	40.42 2022-08-31	-1.53	6.48	-1.80
2022 July	20	41.56 2022-07-29	37.17 2022-07-14	37.58 2022-07-01	41.53 2022-07-29	10.51	10.59	-1.09
2022 June	21	42.69 2022-06-07	36.88 2022-06-16	40.98 2022-06-01	38.07 2022-06-30	-7.10	4.17	-10.00
2022 May	21	42.72 2022-05-04	38.51 2022-05-12	40.98 2022-05-02	41.63 2022-05-31	1.59	4.25	-6.03
2022 April	21	44.77 2022-04-01	40.99 2022-04-29	44.55 2022-04-01	40.99 2022-04-29	-7.99	0.49	-7.99
2022 March	23	45.72 2022-03-29	42.51 2022-03-07	44.12 2022-03-01	44.39 2022-03-31	0.61	3.63	-3.65
2022 February	20	45.37 2022-02-10	41.59 2022-02-24	44.14 2022-02-01	44.12 2022-02-28	-0.05	2.79	-5.78
2022 January	20	48.28 2022-01-04	42.02 2022-01-28	47.92 2022-01-03	43.94 2022-01-31	-8.31	0.75	-12.31
2021 December	22	47.90 2021-12-30	44.25 2021-12-20	46.69 2021-12-01	47.42 2021-12-31	1.56	2.59	-5.23
2021 November	21	51.83 2021-11-08	45.50 2021-11-30	46.70 2021-11-01	45.85 2021-11-30	-1.82	10.99	-2.57
2021 October	21	47.76 2021-10-26	45.55 2021-10-01	45.55 2021-10-01	46.37 2021-10-29	1.80	4.85	0.00
2021 September	21	47.20 2021-09-02	44.04 2021-09-20	46.95 2021-09-01	45.50 2021-09-30	-3.09	0.53	-6.20
2021 August	22	46.99 2021-08-27	44.23 2021-08-19	45.86 2021-08-02	46.84 2021-08-31	2.14	2.46	-3.55
2021 July	21	47.98 2021-07-01	43.04 2021-07-19	47.21 2021-07-01	45.68 2021-07-30	-3.24	1.63	-8.83
2021 June	22	47.88 2021-06-09	45.13 2021-06-18	47.15 2021-06-01	47.08 2021-06-30	-0.15	1.55	-4.28
2021 May	20	47.12 2021-05-28	44.20 2021-05-12	45.90 2021-05-03	46.74 2021-05-28	1.83	2.66	-3.70
2021 April	21	46.41 2021-04-29	43.38 2021-04-21	44.17 2021-04-01	45.44 2021-04-30	2.88	5.07	-1.79
2021 March	23	46.80 2021-03-16	41.94 2021-03-04	43.39 2021-03-01	44.11 2021-03-31	1.66	7.86	-3.34
2021 February	19	44.31 2021-02-25	38.67 2021-02-01	38.67 2021-02-01	42.48 2021-02-26	9.85	14.58	0.00
2021 January	19	41.00 2021-01-20	35.68 2021-01-04	35.68 2021-01-04	38.62 2021-01-29	8.24	14.91	0.00
2020 December	22	36.83 2020-12-28	34.25 2020-12-01	34.25 2020-12-01	36.31 2020-12-31	6.01	7.53	0.00
2020 November	20	35.00 2020-11-24	28.91 2020-11-02	28.91 2020-11-02	33.84 2020-11-30	17.05	21.07	0.00
2020 October	22	30.48 2020-10-23	27.82 2020-10-01	27.82 2020-10-01	28.31 2020-10-30	1.76	9.56	0.00
2020 September	21	30.12 2020-09-02	27.00 2020-09-24	29.55 2020-09-01	28.05 2020-09-30	-5.08	1.93	-8.63
2020 August	21	30.63 2020-08-11	28.52 2020-08-03	28.55 2020-08-03	29.49 2020-08-31	3.29	7.29	-0.11
2020 July	22	28.73 2020-07-23	26.09 2020-07-09	27.27 2020-07-01	28.20 2020-07-31	3.41	5.35	-4.33
2020 June	22	30.94 2020-06-08	25.34 2020-06-26	27.06 2020-06-01	27.34 2020-06-30	1.03	14.34	-6.36
2020 May	20	27.67 2020-05-27	22.73 2020-05-14	23.97 2020-05-01	26.51 2020-05-29	10.60	15.44	-5.17
2020 April	21	26.33 2020-04-29	19.36 2020-04-03	20.66 2020-04-01	25.45 2020-04-30	23.18	27.44	-6.29
2020 March	22	30.08 2020-03-04	18.28 2020-03-19	29.21 2020-03-02	21.53 2020-03-31	-26.29	2.98	-37.42
2020 February	19	33.30 2020-02-20	27.86 2020-02-28	31.94 2020-02-03	28.73 2020-02-28	-10.05	4.26	-12.77
2020 January	21	33.49 2020-01-21	31.71 2020-01-31	32.68 2020-01-02	31.71 2020-01-31	-2.97	2.48	-2.97
2019 December	21	32.91 2019-12-26	31.56 2019-12-03	31.99 2019-12-02	32.56 2019-12-31	1.78	2.88	-1.34
2019 November	20	32.23 2019-11-27	31.25 2019-11-20	31.50 2019-11-01	32.04 2019-11-29	1.71	2.32	-0.79
2019 October	23	31.59 2019-10-29	29.47 2019-10-03	30.03 2019-10-01	31.04 2019-10-31	3.36	5.19	-1.86
2019 September	20	31.79 2019-09-16	29.00 2019-09-04	29.65 2019-09-03	30.73 2019-09-30	3.64	7.22	-2.19
2019 August	22	31.77 2019-08-02	29.35 2019-08-15	31.77 2019-08-01	30.05 2019-08-30	-5.41	0.00	-7.62
2019 July	22	31.98 2019-07-31	30.99 2019-07-23	31.52 2019-07-01	31.76 2019-07-31	0.76	1.46	-1.68
2019 June	20	31.52 2019-06-28	29.30 2019-06-03	29.30 2019-06-03	31.43 2019-06-28	7.27	7.58	0.00
2019 May	22	32.56 2019-05-07	29.38 2019-05-31	32.10 2019-05-01	29.40 2019-05-31	-8.41	1.43	-8.47
2019 April	21	32.41 2019-04-29	31.11 2019-04-02	31.18 2019-04-01	32.07 2019-04-30	2.85	3.94	-0.22
2019 March	21	32.47 2019-03-04	30.38 2019-03-25	32.35 2019-03-01	31.18 2019-03-29	-3.62	0.37	-6.09
2019 February	19	32.46 2019-02-25	30.30 2019-02-07	30.41 2019-02-01	32.16 2019-02-28	5.75	6.74	-0.36
2019 January	21	30.53 2019-01-31	27.15 2019-01-02	28.22 2019-01-02	30.48 2019-01-31	8.01	8.19	-3.79
2018 December	19	34.01 2018-12-03	26.04 2018-12-24	32.14 2018-12-03	27.78 2018-12-31	-13.57	5.82	-18.98
2018 November	21	33.32 2018-11-08	30.48 2018-11-20	31.31 2018-11-01	31.59 2018-11-30	0.89	6.42	-2.65
2018 October	23	34.90 2018-10-01	30.15 2018-10-29	34.90 2018-10-01	31.33 2018-10-31	-10.23	0.00	-13.61
2018 September	19	36.86 2018-09-25	35.10 2018-09-24	35.72 2018-09-04	35.19 2018-09-28	-1.48	3.19	-1.74
2018 August	23	35.73 2018-08-30	33.96 2018-08-01	33.96 2018-08-01	35.72 2018-08-31	5.18	5.21	0.00
2018 July	21	35.98 2018-07-27	33.48 2018-07-03	33.48 2018-07-02	33.97 2018-07-31	1.46	7.47	0.00
2018 June	21	34.58 2018-06-20	32.95 2018-06-28	33.54 2018-06-01	33.53 2018-06-29	-0.03	3.10	-1.76
2018 May	22	33.96 2018-05-11	31.47 2018-05-04	31.53 2018-05-01	33.40 2018-05-31	5.93	7.71	-0.19
2018 April	21	32.08 2018-04-17	31.18 2018-04-10	31.37 2018-04-02	31.53 2018-04-30	0.51	2.26	-0.61
2018 March	21	32.08 2018-03-22	30.60 2018-03-01	30.72 2018-03-01	31.37 2018-03-29	2.12	4.43	-0.39
2018 February	19	32.17 2018-02-01	29.21 2018-02-09	32.17 2018-02-01	31.25 2018-02-28	-2.86	0.00	-9.20
2018 January	21	33.19 2018-01-09	31.24 2018-01-02	31.24 2018-01-02	32.12 2018-01-31	2.82	6.24	0.00
2017 December	20	31.71 2017-12-29	30.42 2017-12-19	30.76 2017-12-01	31.71 2017-12-29	3.09	3.09	-1.11
2017 November	21	30.48 2017-11-30	30.48 2017-11-30	30.48 2017-11-01	30.48 2017-11-30	0.00	0.00	0.00
2017 October	22	30.48 2017-10-31	30.06 2017-10-30	30.24 2017-10-02	30.48 2017-10-31	0.79	0.79	-0.60
2017 September	20	30.26 2017-09-29	27.89 2017-09-05	27.89 2017-09-01	30.20 2017-09-29	8.28	8.50	0.00
2017 August	23	29.08 2017-08-02	27.61 2017-08-25	29.08 2017-08-01	27.89 2017-08-31	-4.09	0.00	-5.06
2017 July	20	29.34 2017-07-28	28.59 2017-07-06	28.83 2017-07-03	29.08 2017-07-31	0.87	1.77	-0.83
2017 June	22	29.26 2017-06-09	28.22 2017-06-01	28.22 2017-06-01	28.89 2017-06-30	2.37	3.69	0.00
2017 May	22	28.75 2017-05-03	27.69 2017-05-17	28.75 2017-05-01	28.22 2017-05-31	-1.84	0.00	-3.69
2017 April	19	29.04 2017-04-27	27.86 2017-04-11	28.46 2017-04-03	29.03 2017-04-28	2.00	2.04	-2.11
2017 March	23	28.77 2017-03-02	27.76 2017-03-30	28.77 2017-03-01	28.46 2017-03-31	-1.08	0.00	-3.51
2017 February	19	29.99 2017-02-21	27.49 2017-02-08	27.64 2017-02-01	28.19 2017-02-28	1.99	8.50	-0.54
2017 January	20	28.00 2017-01-13	27.42 2017-01-31	27.60 2017-01-03	27.42 2017-01-31	-0.65	1.45	-0.65
2016 December	21	28.49 2016-12-12	25.72 2016-12-05	27.25 2016-12-01	27.63 2016-12-30	1.39	4.55	-5.61
2016 November	21	27.57 2016-11-28	23.66 2016-11-08	24.03 2016-11-01	27.09 2016-11-30	12.73	14.73	-1.54
2016 October	21	25.08 2016-10-05	24.90 2016-10-04	25.01 2016-10-03	24.97 2016-10-31	-0.16	0.28	-0.44
2016 September	7	25.90 2016-09-28	25.00 2016-09-27	25.36 2016-09-22	25.11 2016-09-30	-0.99	2.13	-1.42

PSC Dividends

This table shows historical dividends paid by PSC.
There were at least 17 dividends paid by PSC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.09	1.24		86				0.31
2020-12-29	0.14900	1.70	quaterly	89	-	-	-	0.41
2020-10-01	0.11300	1.59	quaterly	92	2020-10-02	2020-10-06	-	0.40
2020-07-01	0.11300	1.69	quaterly	91	2020-07-02	2020-07-07	2020-06-30	0.42
2020-04-01	0.07800	1.48	quaterly	96	2020-04-02	2020-04-06	-	0.39
2019-12-27	0.15000	1.93	quaterly	87	2019-12-30	2020-01-02	-	0.46
2019-10-01	0.11100	1.47	quaterly	92	-	-	-	0.37
2019-07-01	0.07500	0.96	quaterly	91	-	-	-	0.24
2019-04-01	0.10900	1.34	quaterly	95	-	-	-	0.35
2018-12-27	0.13500	2.06	quaterly	87	-	-	-	0.49
2018-10-01	0.08700	1.00	quaterly	91	-	-	-	0.25
2018-07-02	0.05700	0.68	quaterly	91	-	-	-	0.17
2018-04-02	0.08300	0.89	quaterly	108	-	-	-	0.26
2017-12-15	0.01500	0.24	quaterly	74	-	-	-	0.05
2017-10-02	0.05400	0.72	quaterly	91	-	-	-	0.18
2017-07-03	0.07900	1.10	quaterly	91	-	-	-	0.27
2017-04-03	0.07400	0.99	quaterly	96	-	-	-	0.26
2016-12-28	0.09500	1.30	quaterly	0	-	-	-	0.34

PSC Stock Splits

This table shows PSC stock splits.

There are no PSC stock splits to display.

PSC Basic Information

Ticker, symbol:

PSC
Full title:

Principal U.S. Small-Cap Multi-Factor Index ETF
First trading day:

2016-09-22
Last trading day:

2023-02-23
Total trading days:

1,618
Last close price:

42.62 (+1.01%)
Market cap:

359M
Stock Exchange:

NasdaqGM
Description:

PSC was created on 09/21/16 by Principal. The ETF invests in small-capitalization companies within the U.S. that exhibit high shareholder yield, high pricing power, and momentum.
Phone number:

800-787-1621

Best intraday sessions of PSC

This table shows top 100 best intraday sessions of PSC.

Position	Date	Percentage
1	2020-03-19	4.53
2	2016-12-05	4.51
3	2020-04-08	4.18
4	2020-06-15	4.15
5	2022-01-24	4.12
6	2021-03-25	3.99
7	2020-03-13	3.97
8	2022-02-24	3.48
9	2018-10-15	3.35
10	2022-05-04	3.16
11	2020-06-29	3.02
12	2021-04-21	2.97
13	2017-06-28	2.93
14	2020-04-29	2.90
15	2019-09-04	2.66
16	2021-01-06	2.64
17	2018-12-26	2.58
18	2018-12-11	2.47
19	2021-11-01	2.44
20	2022-05-25	2.33
21	2020-11-13	2.23
22	2022-11-30	2.19
23	2022-09-28	2.19
24	2022-01-31	2.19
25	2022-07-01	2.16
26	2022-07-05	2.05
27	2022-02-25	2.04
28	2022-10-04	2.03
29	2018-12-27	2.01
30	2021-12-06	1.98
31	2020-03-04	1.97
32	2021-02-01	1.94
33	2022-10-21	1.90
34	2021-12-15	1.89
35	2020-04-06	1.88
36	2022-06-07	1.86
37	2021-03-30	1.85
38	2018-02-09	1.85
39	2022-03-10	1.84
40	2022-07-28	1.83
41	2021-06-21	1.82
42	2020-05-27	1.80
43	2021-02-19	1.79
44	2023-02-01	1.78
45	2022-11-10	1.78
46	2018-10-26	1.77
47	2023-01-31	1.76
48	2020-12-21	1.73
49	2022-05-27	1.70
50	2022-09-08	1.69
51	2022-10-28	1.68
52	2018-11-07	1.62
53	2023-02-07	1.60
54	2022-03-17	1.59
55	2020-06-12	1.59
56	2021-03-05	1.58
57	2021-02-04	1.57
58	2018-12-06	1.57
59	2023-01-10	1.56
60	2020-08-24	1.54
61	2022-06-02	1.54
62	2021-02-23	1.51
63	2018-11-01	1.50
64	2022-05-20	1.48
65	2022-07-14	1.45
66	2021-10-01	1.45
67	2019-07-30	1.44
68	2020-07-22	1.44
69	2018-06-28	1.43
70	2023-02-13	1.41
71	2020-06-30	1.41
72	2020-10-01	1.40
73	2021-02-24	1.38
74	2020-06-22	1.36
75	2022-02-08	1.35
76	2019-12-17	1.34
77	2019-01-07	1.31
78	2021-12-27	1.31
79	2020-02-28	1.30
80	2020-05-04	1.30
81	2020-03-02	1.30
82	2020-03-12	1.29
83	2022-03-18	1.28
84	2022-08-01	1.27
85	2021-08-23	1.26
86	2021-01-25	1.26
87	2019-09-10	1.24
88	2020-06-04	1.24
89	2022-06-01	1.24
90	2019-07-31	1.24
91	2021-04-08	1.23
92	2022-03-02	1.23
93	2022-04-25	1.21
94	2019-09-25	1.21
95	2020-11-16	1.21
96	2022-05-17	1.20
97	2020-03-30	1.20
98	2018-12-12	1.20
99	2021-12-02	1.18
100	2020-05-29	1.18

Worst intraday sessions of PSC

This table shows the worst 100 intraday sessions of PSC.

Position	Date	Percentage
1	2020-03-16	-8.28
2	2020-03-18	-7.27
3	2020-03-20	-6.33
4	2018-07-27	-5.64
5	2016-11-02	-5.36
6	2018-01-09	-4.88
7	2018-07-05	-4.76
8	2018-05-11	-4.39
9	2017-02-21	-4.17
10	2018-09-24	-4.15
11	2018-12-31	-4.07
12	2020-04-07	-4.06
13	2018-09-25	-4.04
14	2020-03-09	-4.04
15	2020-04-03	-3.68
16	2021-11-08	-3.61
17	2021-03-23	-3.51
18	2021-12-01	-3.51
19	2020-09-23	-3.36
20	2022-10-14	-3.35
21	2020-04-01	-3.24
22	2016-09-28	-3.24
23	2018-12-07	-3.23
24	2020-06-26	-3.21
25	2018-11-29	-3.18
26	2021-03-18	-3.06
27	2020-05-12	-2.80
28	2022-01-05	-2.76
29	2023-01-30	-2.74
30	2018-12-21	-2.65
31	2020-03-03	-2.60
32	2022-02-23	-2.55
33	2018-12-04	-2.50
34	2022-01-27	-2.50
35	2019-01-02	-2.45
36	2020-07-02	-2.44
37	2023-01-18	-2.43
38	2022-11-02	-2.39
39	2022-12-28	-2.39
40	2022-01-20	-2.36
41	2021-01-20	-2.32
42	2022-03-07	-2.25
43	2021-05-12	-2.23
44	2017-12-08	-2.22
45	2018-10-12	-2.22
46	2021-03-29	-2.21
47	2020-10-19	-2.21
48	2022-03-01	-2.20
49	2018-11-08	-2.16
50	2021-05-10	-2.15
51	2022-01-19	-2.12
52	2022-05-18	-2.09
53	2019-08-02	-2.05
54	2019-08-01	-2.05
55	2022-10-20	-2.02
56	2018-12-24	-1.99
57	2018-12-20	-1.98
58	2022-09-21	-1.97
59	2021-02-25	-1.95
60	2018-11-23	-1.94
61	2022-04-29	-1.91
62	2016-11-28	-1.89
63	2021-12-16	-1.89
64	2018-09-13	-1.88
65	2020-06-24	-1.85
66	2020-06-05	-1.84
67	2022-01-26	-1.84
68	2020-05-13	-1.80
69	2022-11-09	-1.79
70	2022-03-11	-1.78
71	2020-03-31	-1.78
72	2019-03-22	-1.78
73	2022-06-13	-1.76
74	2021-05-25	-1.75
75	2022-05-09	-1.74
76	2023-01-03	-1.72
77	2021-04-20	-1.71
78	2020-07-01	-1.69
79	2020-03-05	-1.67
80	2023-02-09	-1.62
81	2020-06-11	-1.62
82	2021-10-27	-1.62
83	2019-05-07	-1.60
84	2019-10-31	-1.59
85	2021-07-16	-1.58
86	2022-02-22	-1.58
87	2019-03-04	-1.57
88	2020-05-06	-1.57
89	2022-08-26	-1.56
90	2022-06-08	-1.55
91	2022-12-05	-1.52
92	2020-10-06	-1.51
93	2021-06-17	-1.51
94	2022-09-02	-1.51
95	2022-09-30	-1.50
96	2022-01-18	-1.49
97	2022-09-13	-1.48
98	2022-06-28	-1.48
99	2022-07-18	-1.46
100	2021-09-30	-1.45

Best after-hours sessions of PSC

This table shows top 100 best after-hours sessions of PSC.

Position	Date	Percentage
1	2020-03-23	8.95
2	2020-11-06	7.40
3	2020-05-15	7.20
4	2020-04-06	7.19
5	2018-07-03	6.66
6	2020-06-04	6.32
7	2018-05-10	5.86
8	2020-04-03	5.76
9	2020-03-24	5.76
10	2017-02-17	5.27
11	2018-01-08	5.26
12	2016-11-08	5.16
13	2020-04-08	4.93
14	2018-09-24	4.92
15	2016-11-15	4.70
16	2016-12-07	4.69
17	2018-12-28	4.44
18	2020-08-10	4.33
19	2020-04-16	4.22
20	2020-05-22	4.13
21	2021-11-05	4.06
22	2016-11-01	4.04
23	2018-07-26	3.99
24	2022-11-09	3.92
25	2020-04-24	3.92
26	2020-05-07	3.83
27	2018-03-19	3.79
28	2016-09-27	3.60
29	2020-06-05	3.58
30	2020-06-02	3.55
31	2018-12-06	3.51
32	2017-09-22	3.51
33	2020-07-14	3.43
34	2020-06-15	3.41
35	2016-11-11	3.40
36	2018-09-21	3.30
37	2020-04-13	3.29
38	2020-06-26	3.20
39	2020-03-18	3.17
40	2020-03-12	3.08
41	2022-12-28	3.02
42	2017-09-27	2.91
43	2018-02-14	2.88
44	2020-07-20	2.87
45	2022-07-18	2.79
46	2020-09-25	2.77
47	2018-11-28	2.73
48	2018-11-21	2.65
49	2021-01-19	2.63
50	2020-07-01	2.61
51	2020-11-23	2.58
52	2022-10-14	2.56
53	2017-03-30	2.52
54	2020-11-04	2.49
55	2021-05-12	2.47
56	2018-10-15	2.44
57	2020-03-25	2.40
58	2020-04-28	2.32
59	2017-06-01	2.30
60	2017-04-24	2.30
61	2017-12-19	2.30
62	2019-01-03	2.29
63	2020-07-02	2.24
64	2020-03-19	2.24
65	2020-11-02	2.24
66	2022-08-09	2.23
67	2020-11-20	2.23
68	2022-06-23	2.21
69	2022-05-12	2.20
70	2020-05-06	2.19
71	2020-05-26	2.18
72	2022-11-14	2.17
73	2017-02-08	2.15
74	2020-04-22	2.14
75	2021-02-26	2.14
76	2020-10-30	2.12
77	2021-01-13	2.12
78	2019-08-01	2.09
79	2021-07-08	2.07
80	2020-05-29	2.07
81	2017-02-28	2.06
82	2020-10-05	2.02
83	2019-10-10	2.01
84	2021-07-20	1.99
85	2021-07-19	1.96
86	2022-03-28	1.95
87	2020-05-04	1.95
88	2018-10-30	1.94
89	2021-04-13	1.92
90	2018-11-07	1.90
91	2022-05-25	1.90
92	2021-09-24	1.89
93	2020-12-02	1.89
94	2021-12-20	1.89
95	2020-07-09	1.88
96	2020-07-28	1.88
97	2020-04-21	1.88
98	2022-05-16	1.87
99	2018-10-11	1.85
100	2021-01-05	1.85

Worst after-hours sessions of PSC

This table shows the worst 100 after-hours sessions of PSC.

Position	Date	Percentage
1	2020-03-11	-10.18
2	2018-02-08	-8.58
3	2020-03-13	-8.22
4	2020-04-30	-5.82
5	2020-03-06	-5.54
6	2020-06-10	-5.39
7	2020-05-28	-4.76
8	2016-12-02	-4.35
9	2022-06-15	-4.24
10	2020-04-20	-4.16
11	2020-04-14	-4.10
12	2020-03-31	-4.04
13	2020-02-27	-4.03
14	2019-08-02	-4.02
15	2020-09-18	-4.02
16	2020-03-10	-3.82
17	2016-10-31	-3.76
18	2020-06-09	-3.73
19	2020-03-26	-3.52
20	2020-03-20	-3.38
21	2022-06-10	-3.26
22	2022-05-04	-3.25
23	2020-12-18	-3.02
24	2022-09-22	-2.97
25	2017-08-10	-2.95
26	2018-10-26	-2.93
27	2020-04-29	-2.89
28	2020-10-27	-2.81
29	2021-07-16	-2.71
30	2021-11-24	-2.67
31	2020-06-08	-2.66
32	2018-10-05	-2.65
33	2020-10-23	-2.59
34	2019-05-22	-2.59
35	2020-04-09	-2.55
36	2020-05-12	-2.55
37	2022-07-13	-2.54
38	2018-12-04	-2.50
39	2020-11-18	-2.49
40	2020-07-08	-2.43
41	2020-06-23	-2.42
42	2020-02-21	-2.40
43	2020-02-24	-2.40
44	2018-03-22	-2.34
45	2016-11-18	-2.34
46	2022-07-01	-2.32
47	2019-09-30	-2.28
48	2019-08-13	-2.24
49	2020-03-04	-2.23
50	2021-09-17	-2.22
51	2020-02-26	-2.19
52	2020-03-17	-2.14
53	2019-05-10	-2.14
54	2018-10-09	-2.03
55	2018-12-07	-2.03
56	2018-10-22	-2.02
57	2019-08-23	-2.02
58	2020-12-28	-2.01
59	2020-11-27	-2.01
60	2022-04-21	-2.00
61	2019-09-03	-1.99
62	2020-05-05	-1.99
63	2022-01-21	-1.96
64	2022-10-06	-1.93
65	2018-10-25	-1.93
66	2022-05-23	-1.92
67	2018-12-10	-1.92
68	2022-09-12	-1.91
69	2020-01-30	-1.91
70	2021-01-26	-1.90
71	2021-05-18	-1.90
72	2018-06-26	-1.86
73	2020-07-30	-1.86
74	2017-06-27	-1.84
75	2020-06-16	-1.84
76	2017-03-23	-1.80
77	2019-10-07	-1.79
78	2022-01-07	-1.77
79	2018-12-19	-1.74
80	2020-12-31	-1.74
81	2020-09-04	-1.74
82	2022-08-31	-1.73
83	2017-05-16	-1.72
84	2022-02-23	-1.70
85	2018-02-28	-1.70
86	2022-05-17	-1.69
87	2022-11-15	-1.68
88	2022-05-05	-1.67
89	2018-12-12	-1.65
90	2022-09-15	-1.64
91	2017-04-10	-1.62
92	2021-07-12	-1.61
93	2023-02-17	-1.61
94	2022-09-21	-1.60
95	2020-07-21	-1.59
96	2022-03-09	-1.59
97	2020-09-02	-1.59
98	2019-05-28	-1.58
99	2022-01-24	-1.58
100	2018-12-13	-1.57

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:22:35

PSC information

Full title

Principal U.S. Small-Cap Multi-Factor Index ETF
First trading day

2016-09-22
Last trading day

2023-02-23
Total trading days

1,618
Last close price

42.62 (+1.01%)
Market cap

359M
Stock Exchange

NasdaqGM
Phone number

800-787-1621
Description

PSC was created on 09/21/16 by Principal. The ETF invests in small-capitalization companies within the U.S. that exhibit high shareholder yield, high pricing power, and momentum.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

173 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...