|
|
Closing price on 9/28/2022
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
697,500 |
| Split-adjusted Price |
7.50 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.30 / -3.85%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.70
|
7.50
|
697,500
|
|
|
9/27/2022
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.80
|
7.90
|
1,609,200
|
|
|
9/26/2022
|
-0.60 / -7.06%
|
8.30
|
8.40
|
7.70
|
7.90
|
8.10
|
7.90
|
1,766,400
|
|
|
9/23/2022
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
748,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.40
|
8.50
|
1,268,200
|
|
|
9/21/2022
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.50
|
8.40
|
1,126,900
|
|
|
9/20/2022
|
-0.30 / -3.37%
|
8.70
|
8.90
|
8.30
|
8.60
|
8.50
|
8.60
|
1,455,200
|
|
|
9/19/2022
|
-0.40 / -4.44%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.90
|
8.60
|
1,338,500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
1,273,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.00
|
9.10
|
1,616,400
|
|
|
9/14/2022
|
-0.20 / -2.15%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
781,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
1,185,600
|
|
|
9/12/2022
|
+0.10 / +1.10%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.30
|
9.20
|
775,500
|
|
|
9/9/2022
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.10
|
9.30
|
702,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.90
|
9.30
|
9.10
|
9.30
|
2,270,400
|
|
|
9/7/2022
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
9.30
|
1,293,800
|
|
|
9/6/2022
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
403,800
|
|
|
9/5/2022
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.40
|
9.50
|
1,084,500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.10
|
9.30
|
9.30
|
9.30
|
1,111,100
|
|
|
8/30/2022
|
+0.10 / +1.09%
|
9.30
|
9.60
|
9.10
|
9.30
|
9.30
|
9.30
|
575,100
|
|
|
8/29/2022
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.00
|
9.50
|
9.20
|
9.50
|
2,046,600
|
|
|
8/26/2022
|
-0.10 / -1.03%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.70
|
9.60
|
768,700
|
|
|
8/25/2022
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.70
|
9.80
|
531,600
|
|
|
8/24/2022
|
+0.50 / +5.38%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.60
|
9.80
|
746,400
|
|
|
8/23/2022
|
+0.30 / +3.19%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.30
|
9.70
|
1,094,600
|
|
|
8/22/2022
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.40
|
9.30
|
909,200
|
|
|
8/19/2022
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
1,081,600
|
|
|
8/18/2022
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.80
|
9.70
|
807,100
|
|
|
8/17/2022
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.20
|
10.10
|
1,769,900
|
|
|
8/16/2022
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.20
|
10.40
|
1,606,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|