|
Closing price on 10/6/2022
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
10,300 |
| Split-adjusted Price |
14.01 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.69
|
14.86
|
5,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.81
|
14.86
|
2,000
|
|
|
9/12/2022
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.40
|
20.90
|
21.00
|
14.86
|
5,700
|
|
|
9/9/2022
|
+0.30 / +1.45%
|
19.30
|
21.00
|
19.30
|
21.00
|
20.46
|
14.93
|
11,800
|
|
|
9/8/2022
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.51
|
14.72
|
14,800
|
|
|
9/7/2022
|
-0.50 / -2.35%
|
21.10
|
21.30
|
20.70
|
20.80
|
21.00
|
14.79
|
21,200
|
|
|
9/6/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
15.14
|
0
|
|
|
9/5/2022
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.08
|
15.14
|
21,400
|
|
|
8/31/2022
|
+0.10 / +0.48%
|
20.70
|
21.10
|
20.70
|
21.10
|
20.98
|
15.00
|
7,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.60
|
21.00
|
20.81
|
14.93
|
18,200
|
|
|
8/29/2022
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.40
|
21.00
|
20.80
|
14.93
|
26,900
|
|
|
8/26/2022
|
-0.30 / -1.42%
|
21.90
|
21.90
|
20.50
|
20.90
|
20.66
|
14.86
|
20,800
|
|
|
8/25/2022
|
+1.30 / +6.53%
|
19.90
|
21.50
|
19.90
|
21.20
|
20.36
|
15.07
|
64,900
|
|
|
8/24/2022
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.90
|
19.85
|
14.15
|
15,400
|
|
|