|
|
Closing price on 10/1/2021
|
|
| Open |
18.30 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
1,791,900 |
| Split-adjusted Price |
17.82 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
+0.10 / +0.55%
|
18.30
|
18.70
|
18.00
|
18.40
|
18.30
|
17.82
|
1,791,900
|
|
|
9/30/2021
|
+0.30 / +1.66%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.30
|
17.82
|
788,000
|
|
|
9/29/2021
|
+0.50 / +2.81%
|
17.70
|
18.70
|
17.60
|
18.30
|
18.10
|
17.72
|
1,958,100
|
|
|
9/28/2021
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.50
|
18.10
|
17.80
|
17.53
|
853,400
|
|
|
9/27/2021
|
-0.70 / -3.76%
|
18.50
|
18.50
|
17.60
|
17.90
|
18.00
|
17.33
|
987,800
|
|
|
9/24/2021
|
-0.20 / -1.06%
|
18.70
|
18.90
|
18.30
|
18.60
|
18.60
|
18.01
|
962,400
|
|
|
9/23/2021
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.50
|
18.60
|
18.80
|
18.01
|
900,800
|
|
|
9/22/2021
|
+0.50 / +2.69%
|
18.60
|
19.20
|
18.20
|
19.10
|
18.60
|
18.49
|
3,186,100
|
|
|
9/21/2021
|
-0.50 / -2.62%
|
18.80
|
18.90
|
18.30
|
18.60
|
18.60
|
18.01
|
1,781,300
|
|
|
9/20/2021
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.10
|
19.10
|
18.49
|
1,114,200
|
|
|
9/17/2021
|
+0.20 / +1.06%
|
19.20
|
19.70
|
19.10
|
19.10
|
19.40
|
18.49
|
1,124,000
|
|
|
9/16/2021
|
+0.50 / +2.66%
|
18.50
|
19.40
|
18.50
|
19.30
|
18.90
|
18.69
|
2,314,600
|
|
|
9/15/2021
|
-0.10 / -0.53%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.80
|
18.20
|
1,002,600
|
|
|
9/14/2021
|
-0.20 / -1.05%
|
19.00
|
19.40
|
18.60
|
18.80
|
18.90
|
18.20
|
1,078,900
|
|
|
9/13/2021
|
+0.10 / +0.53%
|
19.40
|
19.50
|
18.60
|
19.00
|
19.00
|
18.40
|
1,288,700
|
|
|
9/10/2021
|
+0.90 / +4.92%
|
18.40
|
19.90
|
18.00
|
19.20
|
18.90
|
18.59
|
3,119,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.30
|
17.82
|
818,700
|
|
|
9/8/2021
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.10
|
18.40
|
18.40
|
17.82
|
736,900
|
|
|
9/7/2021
|
+0.50 / +2.79%
|
19.00
|
19.10
|
18.40
|
18.40
|
18.70
|
17.82
|
1,157,200
|
|
|
9/6/2021
|
+1.70 / +9.83%
|
17.20
|
19.00
|
17.10
|
19.00
|
17.90
|
18.40
|
4,516,600
|
|
|
9/1/2021
|
-0.10 / -0.58%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.30
|
16.65
|
1,196,000
|
|
|
8/31/2021
|
-0.20 / -1.14%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
16.75
|
664,800
|
|
|
8/30/2021
|
+0.50 / +2.96%
|
17.60
|
17.90
|
17.20
|
17.40
|
17.50
|
16.85
|
1,490,100
|
|
|
8/27/2021
|
+1.20 / +7.32%
|
16.50
|
18.30
|
16.00
|
17.60
|
16.90
|
17.04
|
3,314,400
|
|
|
8/26/2021
|
-0.30 / -1.82%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.40
|
15.69
|
887,000
|
|
|
8/25/2021
|
+0.70 / +4.40%
|
16.70
|
16.80
|
16.20
|
16.60
|
16.50
|
16.07
|
1,008,500
|
|
|
8/24/2021
|
+0.80 / +5.03%
|
15.50
|
17.00
|
15.30
|
16.70
|
15.90
|
16.17
|
3,387,400
|
|
|
8/23/2021
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.90
|
15.10
|
951,600
|
|
|
8/20/2021
|
+0.60 / +3.87%
|
16.30
|
16.80
|
15.60
|
16.10
|
16.10
|
15.59
|
2,087,600
|
|
|
8/19/2021
|
+1.10 / +7.28%
|
15.20
|
16.20
|
15.00
|
16.20
|
15.50
|
15.69
|
5,136,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|