|
Closing price on 10/29/2021
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
37,300 |
| Split-adjusted Price |
15.26 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.17
|
15.26
|
37,300
|
|
|
10/28/2021
|
+0.70 / +3.23%
|
21.80
|
22.60
|
21.60
|
22.40
|
21.88
|
15.40
|
55,800
|
|
|
10/27/2021
|
+1.60 / +7.96%
|
20.10
|
22.10
|
19.80
|
21.70
|
20.99
|
14.92
|
100,800
|
|
|
10/26/2021
|
-2.20 / -9.87%
|
22.00
|
22.30
|
20.10
|
20.10
|
21.00
|
13.82
|
119,200
|
|
|
10/25/2021
|
-1.50 / -6.30%
|
23.70
|
23.70
|
21.50
|
22.30
|
22.76
|
15.33
|
66,700
|
|
|
10/22/2021
|
+0.90 / +3.93%
|
22.90
|
25.10
|
22.90
|
23.80
|
24.35
|
16.36
|
83,600
|
|
|
10/21/2021
|
+2.00 / +9.57%
|
22.60
|
22.90
|
21.50
|
22.90
|
22.63
|
15.74
|
83,000
|
|
|
10/20/2021
|
+1.90 / +10.00%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.48
|
14.37
|
171,800
|
|
|
10/19/2021
|
+0.90 / +4.97%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.66
|
13.06
|
50,000
|
|
|
10/18/2021
|
+1.60 / +9.70%
|
17.50
|
18.10
|
16.60
|
18.10
|
18.01
|
12.44
|
147,400
|
|
|
10/15/2021
|
0.00 / 0.00%
|
16.50
|
17.40
|
16.50
|
16.50
|
16.97
|
11.34
|
39,600
|
|
|
10/14/2021
|
+0.80 / +5.10%
|
15.70
|
16.50
|
15.20
|
16.50
|
16.07
|
11.34
|
59,300
|
|
|
10/13/2021
|
+0.90 / +6.08%
|
14.90
|
15.70
|
14.00
|
15.70
|
14.88
|
10.79
|
68,600
|
|
|
10/12/2021
|
+0.40 / +2.78%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.20
|
10.17
|
25,000
|
|
|
10/11/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.27
|
9.90
|
11,000
|
|
|
10/8/2021
|
-0.80 / -5.26%
|
15.20
|
15.20
|
14.00
|
14.40
|
14.46
|
9.90
|
33,200
|
|
|
10/7/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
13.80
|
15.20
|
14.73
|
10.45
|
16,900
|
|
|
10/6/2021
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.12
|
10.45
|
12,100
|
|
|
10/5/2021
|
-0.80 / -4.97%
|
16.80
|
17.00
|
15.00
|
15.30
|
15.81
|
10.52
|
38,700
|
|
|
10/4/2021
|
+1.40 / +9.52%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.00
|
11.07
|
89,600
|
|
|
10/1/2021
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.00
|
14.70
|
14.59
|
10.11
|
36,800
|
|
|
9/30/2021
|
+1.10 / +7.91%
|
13.90
|
15.10
|
13.80
|
15.00
|
14.35
|
10.31
|
12,400
|
|
|
9/29/2021
|
+0.50 / +3.73%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.48
|
9.56
|
6,600
|
|
|
9/28/2021
|
-0.10 / -0.74%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.33
|
9.21
|
11,700
|
|
|
9/27/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.28
|
100
|
|
|
9/24/2021
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.40
|
9.35
|
1,800
|
|
|
9/23/2021
|
-0.30 / -2.19%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.38
|
9.21
|
6,800
|
|
|
9/22/2021
|
+0.10 / +0.74%
|
13.00
|
13.70
|
12.80
|
13.70
|
13.33
|
9.42
|
6,300
|
|
|
9/21/2021
|
-0.30 / -2.16%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.46
|
9.35
|
7,800
|
|
|
9/20/2021
|
-0.10 / -0.71%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.55
|
9.56
|
7,600
|
|
|