|
Closing price on 10/26/2022
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.00 |
| Volume |
11,300 |
| Split-adjusted Price |
12.30 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.00
|
17.30
|
16.40
|
12.30
|
11,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
16.10
|
18.00
|
16.00
|
17.30
|
16.87
|
12.30
|
9,300
|
|
|
10/24/2022
|
-0.40 / -2.26%
|
17.50
|
17.50
|
16.00
|
17.30
|
16.82
|
12.30
|
2,200
|
|
|
10/21/2022
|
-0.30 / -1.67%
|
17.70
|
17.90
|
17.00
|
17.70
|
17.51
|
12.59
|
3,500
|
|
|
10/20/2022
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.80
|
5,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
13.01
|
20,900
|
|
|
10/18/2022
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.11
|
13.01
|
13,300
|
|
|
10/17/2022
|
-0.10 / -0.55%
|
17.40
|
18.20
|
17.30
|
18.10
|
17.58
|
12.87
|
3,700
|
|
|
10/14/2022
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.70
|
18.20
|
17.93
|
12.94
|
10,700
|
|
|
10/13/2022
|
-0.90 / -4.71%
|
18.90
|
18.90
|
17.80
|
18.20
|
18.13
|
12.94
|
25,300
|
|
|
10/12/2022
|
+0.20 / +1.06%
|
18.30
|
19.40
|
18.30
|
19.10
|
19.19
|
13.58
|
3,400
|
|
|
10/11/2022
|
-0.50 / -2.58%
|
18.80
|
19.00
|
18.50
|
18.90
|
18.75
|
13.44
|
1,800
|
|
|
10/10/2022
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.80
|
19.40
|
19.05
|
13.79
|
3,900
|
|
|
10/7/2022
|
-0.30 / -1.52%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.18
|
13.79
|
4,200
|
|
|
10/6/2022
|
-0.20 / -1.01%
|
19.50
|
19.70
|
19.10
|
19.70
|
19.51
|
14.01
|
10,300
|
|
|
10/5/2022
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.89
|
14.15
|
3,000
|
|
|
10/4/2022
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.66
|
13.94
|
1,800
|
|
|
10/3/2022
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.87
|
14.08
|
9,800
|
|
|
9/30/2022
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.10
|
19.97
|
14.29
|
12,300
|
|
|
9/29/2022
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.11
|
14.29
|
3,900
|
|
|
9/28/2022
|
-0.30 / -1.47%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.28
|
14.29
|
23,800
|
|
|
9/27/2022
|
-0.10 / -0.49%
|
20.40
|
20.80
|
20.40
|
20.40
|
20.60
|
14.50
|
4,000
|
|
|
9/26/2022
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.15
|
14.58
|
9,800
|
|
|
9/23/2022
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.25
|
14.58
|
8,000
|
|
|
9/22/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.19
|
14.43
|
7,300
|
|
|
9/21/2022
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.23
|
14.43
|
17,300
|
|
|
9/20/2022
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.38
|
14.50
|
11,100
|
|
|
9/19/2022
|
-0.60 / -2.87%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.40
|
14.43
|
44,700
|
|
|
9/16/2022
|
-0.40 / -1.91%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.54
|
14.58
|
16,100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.84
|
14.86
|
8,800
|
|
|