|
|
Closing price on 5/30/2022
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
1,121,500 |
| Split-adjusted Price |
17.30 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.70 / +4.22%
|
17.20
|
17.40
|
16.80
|
17.30
|
17.10
|
17.30
|
1,121,500
|
|
|
5/27/2022
|
+1.00 / +6.17%
|
16.50
|
17.20
|
16.30
|
17.20
|
16.60
|
17.20
|
1,949,500
|
|
|
5/26/2022
|
+0.40 / +2.48%
|
16.30
|
16.70
|
15.90
|
16.50
|
16.20
|
16.50
|
2,322,600
|
|
|
5/25/2022
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.10
|
16.10
|
992,500
|
|
|
5/24/2022
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
16.30
|
527,500
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
16.40
|
346,400
|
|
|
5/20/2022
|
+0.20 / +1.22%
|
16.60
|
16.70
|
16.10
|
16.60
|
16.40
|
16.60
|
1,130,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.10
|
16.60
|
16.40
|
16.60
|
1,104,700
|
|
|
5/18/2022
|
+0.70 / +4.32%
|
16.50
|
17.30
|
16.20
|
16.90
|
16.60
|
16.90
|
537,800
|
|
|
5/17/2022
|
-0.30 / -1.80%
|
16.60
|
16.70
|
15.70
|
16.40
|
16.20
|
16.40
|
726,600
|
|
|
5/16/2022
|
-0.50 / -2.94%
|
16.60
|
17.30
|
16.30
|
16.50
|
16.70
|
16.50
|
1,467,400
|
|
|
5/13/2022
|
-0.90 / -5.14%
|
17.30
|
17.60
|
16.50
|
16.60
|
17.00
|
16.60
|
527,800
|
|
|
5/12/2022
|
+0.20 / +1.16%
|
17.70
|
17.80
|
17.20
|
17.50
|
17.50
|
17.50
|
516,800
|
|
|
5/11/2022
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.30
|
17.70
|
2,114,200
|
|
|
5/10/2022
|
-1.90 / -9.84%
|
18.40
|
18.40
|
16.90
|
17.40
|
17.50
|
17.40
|
420,900
|
|
|
5/9/2022
|
-1.50 / -7.50%
|
20.00
|
20.10
|
18.10
|
18.50
|
19.30
|
18.50
|
718,400
|
|
|
5/6/2022
|
-0.40 / -1.95%
|
20.40
|
20.50
|
19.80
|
20.10
|
20.00
|
20.10
|
1,190,200
|
|
|
5/5/2022
|
-0.30 / -1.45%
|
20.70
|
20.90
|
20.30
|
20.40
|
20.50
|
20.40
|
570,800
|
|
|
5/4/2022
|
-0.20 / -0.97%
|
20.80
|
21.00
|
20.40
|
20.50
|
20.70
|
20.50
|
580,800
|
|
|
4/29/2022
|
+0.30 / +1.46%
|
20.70
|
21.00
|
20.50
|
20.80
|
20.70
|
20.80
|
977,900
|
|
|
4/28/2022
|
+0.50 / +2.49%
|
20.40
|
21.20
|
20.10
|
20.60
|
20.50
|
20.60
|
789,200
|
|
|
4/27/2022
|
+0.40 / +1.99%
|
20.30
|
20.70
|
19.80
|
20.50
|
20.10
|
20.50
|
2,255,200
|
|
|
4/26/2022
|
-1.00 / -4.67%
|
21.00
|
21.00
|
19.80
|
20.40
|
20.10
|
20.40
|
1,650,000
|
|
|
4/25/2022
|
-1.00 / -4.55%
|
22.00
|
22.00
|
20.80
|
21.00
|
21.40
|
21.00
|
509,500
|
|
|
4/22/2022
|
-0.20 / -0.89%
|
22.50
|
22.50
|
21.80
|
22.20
|
22.00
|
22.20
|
1,609,600
|
|
|
4/21/2022
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.20
|
22.50
|
22.40
|
22.50
|
824,800
|
|
|
4/20/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.70
|
22.80
|
1,433,000
|
|
|
4/19/2022
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.60
|
22.90
|
22.80
|
22.90
|
1,347,200
|
|
|
4/18/2022
|
-0.20 / -0.86%
|
23.50
|
23.50
|
22.70
|
23.00
|
23.00
|
23.00
|
889,500
|
|
|
4/15/2022
|
+0.20 / +0.87%
|
23.10
|
23.60
|
22.90
|
23.30
|
23.20
|
23.30
|
1,126,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|