|
Closing price on 12/28/2021
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.50 |
| Volume |
67,500 |
| Split-adjusted Price |
13.44 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2021
|
+0.10 / +0.53%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.19
|
13.58
|
27,200
|
|
|
12/10/2021
|
+0.20 / +1.06%
|
18.80
|
19.40
|
18.60
|
19.00
|
19.07
|
13.51
|
34,300
|
|
|
12/9/2021
|
-0.40 / -2.08%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.62
|
13.37
|
40,600
|
|
|
12/8/2021
|
-0.10 / -0.52%
|
19.90
|
19.90
|
18.70
|
19.20
|
19.03
|
13.65
|
23,600
|
|
|
12/7/2021
|
+0.80 / +4.32%
|
18.50
|
19.60
|
18.10
|
19.30
|
18.39
|
13.72
|
22,400
|
|
|
12/6/2021
|
-1.20 / -6.09%
|
19.70
|
19.70
|
18.00
|
18.50
|
18.69
|
13.15
|
55,600
|
|
|
12/3/2021
|
-0.60 / -2.96%
|
20.30
|
21.00
|
19.40
|
19.70
|
19.95
|
14.01
|
63,800
|
|
|
12/2/2021
|
-0.30 / -1.46%
|
22.20
|
22.20
|
20.10
|
20.30
|
20.57
|
14.43
|
56,500
|
|
|
12/1/2021
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.80
|
20.60
|
20.07
|
14.65
|
150,200
|
|
|
11/30/2021
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
18.80
|
18.67
|
13.37
|
120,000
|
|
|
11/29/2021
|
-0.50 / -2.60%
|
19.20
|
19.50
|
18.70
|
18.70
|
19.07
|
13.30
|
35,500
|
|
|
11/26/2021
|
-0.30 / -1.54%
|
20.50
|
20.50
|
18.40
|
19.20
|
18.90
|
13.65
|
173,000
|
|
|
11/25/2021
|
-0.70 / -3.47%
|
20.20
|
20.20
|
18.90
|
19.50
|
19.26
|
13.87
|
192,300
|
|
|
11/24/2021
|
-0.40 / -1.94%
|
21.50
|
22.50
|
20.00
|
20.20
|
20.31
|
14.36
|
41,900
|
|
|
11/23/2021
|
+1.00 / +5.10%
|
19.40
|
20.60
|
19.30
|
20.60
|
19.94
|
14.65
|
79,200
|
|
|
11/22/2021
|
-1.00 / -4.85%
|
20.60
|
21.40
|
19.60
|
19.60
|
20.76
|
13.94
|
21,000
|
|
|
11/19/2021
|
-1.60 / -7.21%
|
21.70
|
22.30
|
20.10
|
20.60
|
20.75
|
14.65
|
96,700
|
|
|
11/18/2021
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.10
|
15.78
|
60,100
|
|
|
11/17/2021
|
-0.40 / -1.75%
|
22.50
|
22.90
|
22.30
|
22.50
|
22.49
|
16.00
|
50,600
|
|
|