|
Closing price on 3/15/2022
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.10 |
| Volume |
87,700 |
| Split-adjusted Price |
15.07 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
-0.90 / -4.07%
|
21.00
|
21.40
|
20.10
|
21.20
|
20.83
|
15.07
|
87,700
|
|
|
3/14/2022
|
-1.20 / -5.15%
|
23.30
|
23.90
|
22.10
|
22.10
|
22.46
|
15.71
|
71,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
23.60
|
24.50
|
23.20
|
23.30
|
23.75
|
16.57
|
134,100
|
|
|
3/10/2022
|
-0.80 / -3.32%
|
23.00
|
24.70
|
23.00
|
23.30
|
23.46
|
16.57
|
90,500
|
|
|
3/9/2022
|
+1.10 / +4.78%
|
23.50
|
24.50
|
23.00
|
24.10
|
23.66
|
17.14
|
151,800
|
|
|
3/8/2022
|
-1.30 / -5.35%
|
25.00
|
25.40
|
23.00
|
23.00
|
24.56
|
16.35
|
164,800
|
|
|
3/7/2022
|
+2.20 / +9.95%
|
23.10
|
24.30
|
22.60
|
24.30
|
24.04
|
17.28
|
186,000
|
|
|
3/4/2022
|
-1.20 / -5.15%
|
23.30
|
23.30
|
22.00
|
22.10
|
22.46
|
15.71
|
104,300
|
|
|
3/3/2022
|
-0.60 / -2.51%
|
24.00
|
24.20
|
23.00
|
23.30
|
23.65
|
16.57
|
109,200
|
|
|
3/2/2022
|
+1.60 / +7.17%
|
22.30
|
24.00
|
22.00
|
23.90
|
22.89
|
16.99
|
92,900
|
|
|
3/1/2022
|
-2.00 / -8.23%
|
24.00
|
24.00
|
21.90
|
22.30
|
22.36
|
15.86
|
178,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
24.30
|
25.00
|
23.00
|
24.30
|
23.98
|
17.28
|
142,700
|
|
|
2/25/2022
|
+1.40 / +6.11%
|
24.00
|
25.10
|
24.00
|
24.30
|
24.80
|
17.28
|
223,100
|
|
|
2/24/2022
|
+2.00 / +9.57%
|
22.00
|
22.90
|
21.30
|
22.90
|
22.86
|
16.28
|
362,000
|
|
|
2/23/2022
|
+1.90 / +10.00%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.61
|
14.86
|
167,100
|
|
|
2/22/2022
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.40
|
19.00
|
18.68
|
13.51
|
47,200
|
|
|
2/21/2022
|
+0.60 / +3.35%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.25
|
13.15
|
56,600
|
|
|
2/18/2022
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.88
|
12.73
|
11,900
|
|
|
2/17/2022
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.05
|
12.80
|
21,400
|
|
|
2/16/2022
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.08
|
12.87
|
30,700
|
|
|
2/15/2022
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.02
|
12.94
|
55,500
|
|
|
2/14/2022
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.96
|
12.66
|
7,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.03
|
12.80
|
5,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.82
|
12.80
|
41,800
|
|
|
2/9/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.94
|
12.80
|
12,400
|
|
|
2/8/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
12.80
|
10,700
|
|
|
2/7/2022
|
+0.40 / +2.27%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.70
|
12.80
|
1,000
|
|
|
1/28/2022
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.51
|
12.51
|
15,000
|
|
|
1/27/2022
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.00
|
17.50
|
17.56
|
12.44
|
9,000
|
|
|
1/26/2022
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.52
|
12.59
|
13,500
|
|
|