|
Closing price on 11/15/2021
|
|
| Open |
22.70 |
| High |
24.00 |
| Low |
22.70 |
| Volume |
89,300 |
| Split-adjusted Price |
15.30 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+0.60 / +2.64%
|
22.70
|
24.00
|
22.70
|
23.30
|
23.08
|
15.30
|
89,300
|
|
|
11/12/2021
|
-1.10 / -4.62%
|
23.00
|
23.70
|
22.00
|
22.70
|
22.53
|
14.91
|
101,300
|
|
|
11/11/2021
|
-0.80 / -3.25%
|
24.50
|
24.50
|
23.00
|
23.80
|
23.52
|
15.63
|
104,100
|
|
|
11/10/2021
|
-1.10 / -4.28%
|
25.70
|
25.70
|
23.50
|
24.60
|
24.49
|
16.16
|
104,300
|
|
|
11/9/2021
|
+0.30 / +1.18%
|
25.40
|
27.80
|
25.40
|
25.70
|
26.04
|
16.88
|
71,400
|
|
|
11/8/2021
|
+2.30 / +9.96%
|
23.20
|
25.40
|
23.20
|
25.40
|
25.13
|
16.68
|
134,000
|
|
|
11/5/2021
|
+2.10 / +10.00%
|
21.80
|
23.10
|
21.80
|
23.10
|
22.78
|
15.17
|
263,200
|
|
|
11/4/2021
|
+0.60 / +2.94%
|
20.70
|
21.60
|
20.50
|
21.00
|
20.76
|
13.79
|
27,800
|
|
|
11/3/2021
|
-0.50 / -2.31%
|
21.60
|
21.60
|
20.70
|
21.10
|
21.02
|
13.40
|
94,300
|
|
|
11/2/2021
|
-0.40 / -1.82%
|
22.00
|
22.00
|
20.80
|
21.60
|
21.16
|
13.72
|
50,100
|
|
|
11/1/2021
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.00
|
22.00
|
21.56
|
13.97
|
39,200
|
|
|
10/29/2021
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.17
|
14.10
|
37,300
|
|
|
10/28/2021
|
+0.70 / +3.23%
|
21.80
|
22.60
|
21.60
|
22.40
|
21.88
|
14.22
|
55,800
|
|
|
10/27/2021
|
+1.60 / +7.96%
|
20.10
|
22.10
|
19.80
|
21.70
|
20.99
|
13.78
|
100,800
|
|
|
10/26/2021
|
-2.20 / -9.87%
|
22.00
|
22.30
|
20.10
|
20.10
|
21.00
|
12.76
|
119,200
|
|
|
10/25/2021
|
-1.50 / -6.30%
|
23.70
|
23.70
|
21.50
|
22.30
|
22.76
|
14.16
|
66,700
|
|
|
10/22/2021
|
+0.90 / +3.93%
|
22.90
|
25.10
|
22.90
|
23.80
|
24.35
|
15.11
|
83,600
|
|
|
10/21/2021
|
+2.00 / +9.57%
|
22.60
|
22.90
|
21.50
|
22.90
|
22.63
|
14.54
|
83,000
|
|
|
10/20/2021
|
+1.90 / +10.00%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.48
|
13.27
|
171,800
|
|
|
10/19/2021
|
+0.90 / +4.97%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.66
|
12.06
|
50,000
|
|
|
10/18/2021
|
+1.60 / +9.70%
|
17.50
|
18.10
|
16.60
|
18.10
|
18.01
|
11.49
|
147,400
|
|
|
10/15/2021
|
0.00 / 0.00%
|
16.50
|
17.40
|
16.50
|
16.50
|
16.97
|
10.48
|
39,600
|
|
|
10/14/2021
|
+0.80 / +5.10%
|
15.70
|
16.50
|
15.20
|
16.50
|
16.07
|
10.48
|
59,300
|
|
|
10/13/2021
|
+0.90 / +6.08%
|
14.90
|
15.70
|
14.00
|
15.70
|
14.88
|
9.97
|
68,600
|
|
|
10/12/2021
|
+0.40 / +2.78%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.20
|
9.40
|
25,000
|
|
|
10/11/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.27
|
9.14
|
11,000
|
|
|
10/8/2021
|
-0.80 / -5.26%
|
15.20
|
15.20
|
14.00
|
14.40
|
14.46
|
9.14
|
33,200
|
|
|
10/7/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
13.80
|
15.20
|
14.73
|
9.65
|
16,900
|
|
|
10/6/2021
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.12
|
9.65
|
12,100
|
|
|
10/5/2021
|
-0.80 / -4.97%
|
16.80
|
17.00
|
15.00
|
15.30
|
15.81
|
9.71
|
38,700
|
|
|