|
Closing price on 1/25/2022
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
20,200 |
| Split-adjusted Price |
12.44 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.20 / -1.13%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.12
|
12.44
|
20,200
|
|
|
1/24/2022
|
-0.10 / -0.56%
|
19.50
|
19.50
|
17.50
|
17.70
|
17.92
|
12.59
|
40,900
|
|
|
1/21/2022
|
+1.60 / +9.88%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.77
|
12.66
|
49,500
|
|
|
1/20/2022
|
+0.80 / +5.19%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.85
|
11.52
|
18,700
|
|
|
1/19/2022
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.05
|
10.95
|
13,900
|
|
|
1/18/2022
|
-0.60 / -3.85%
|
15.50
|
15.50
|
14.60
|
15.00
|
14.93
|
10.67
|
33,900
|
|
|
1/17/2022
|
-1.20 / -7.14%
|
16.80
|
16.80
|
15.50
|
15.60
|
16.20
|
11.09
|
27,000
|
|
|
1/14/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.66
|
11.95
|
12,400
|
|
|
1/13/2022
|
-0.70 / -3.98%
|
17.10
|
17.50
|
16.80
|
16.90
|
17.09
|
12.02
|
29,600
|
|
|
1/12/2022
|
+0.20 / +1.15%
|
17.80
|
17.80
|
16.60
|
17.60
|
16.82
|
12.51
|
59,200
|
|
|
1/11/2022
|
-0.70 / -3.87%
|
17.70
|
18.10
|
16.30
|
17.40
|
17.47
|
12.37
|
26,900
|
|
|
1/10/2022
|
-0.70 / -3.72%
|
18.90
|
19.00
|
18.10
|
18.10
|
18.51
|
12.87
|
66,500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.80
|
18.62
|
13.37
|
30,500
|
|
|
1/6/2022
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.71
|
13.37
|
20,200
|
|
|
1/5/2022
|
-0.20 / -1.05%
|
18.80
|
19.10
|
18.70
|
18.90
|
18.84
|
13.44
|
30,200
|
|
|
1/4/2022
|
+0.30 / +1.60%
|
19.20
|
19.30
|
18.90
|
19.10
|
18.99
|
13.58
|
18,400
|
|
|
12/31/2021
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
18.89
|
13.37
|
30,700
|
|
|
12/30/2021
|
+0.30 / +1.58%
|
19.50
|
19.50
|
18.70
|
19.30
|
18.90
|
13.72
|
17,400
|
|
|
12/29/2021
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.50
|
19.00
|
18.80
|
13.51
|
46,300
|
|
|
12/28/2021
|
-0.40 / -2.07%
|
19.00
|
19.40
|
18.50
|
18.90
|
18.91
|
13.44
|
67,500
|
|
|
12/27/2021
|
-0.10 / -0.52%
|
19.00
|
20.40
|
19.00
|
19.30
|
19.11
|
13.72
|
32,500
|
|
|
12/24/2021
|
-0.60 / -3.00%
|
19.70
|
19.90
|
19.20
|
19.40
|
19.37
|
13.79
|
74,100
|
|
|
12/23/2021
|
-0.80 / -3.85%
|
20.70
|
21.40
|
19.70
|
20.00
|
20.57
|
14.22
|
61,500
|
|
|
12/22/2021
|
-0.20 / -0.95%
|
22.20
|
22.50
|
20.60
|
20.80
|
21.13
|
14.79
|
61,900
|
|
|
12/21/2021
|
+1.90 / +9.95%
|
19.10
|
21.00
|
19.00
|
21.00
|
20.25
|
14.93
|
202,800
|
|
|
12/20/2021
|
-0.60 / -3.05%
|
19.70
|
19.70
|
18.80
|
19.10
|
19.30
|
13.58
|
22,800
|
|
|
12/17/2021
|
-0.30 / -1.50%
|
19.80
|
19.80
|
19.30
|
19.70
|
19.53
|
14.01
|
43,000
|
|
|
12/16/2021
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.90
|
20.00
|
20.04
|
14.22
|
26,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.60
|
19.90
|
19.96
|
14.15
|
54,000
|
|
|
12/14/2021
|
+0.80 / +4.19%
|
19.20
|
20.50
|
19.00
|
19.90
|
19.65
|
14.15
|
90,835
|
|
|