|
Closing price on 3/3/2022
|
|
| Open |
24.00 |
| High |
24.20 |
| Low |
23.00 |
| Volume |
109,200 |
| Split-adjusted Price |
16.57 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/25/2022
|
-0.20 / -1.13%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.12
|
12.44
|
20,200
|
|
|
1/24/2022
|
-0.10 / -0.56%
|
19.50
|
19.50
|
17.50
|
17.70
|
17.92
|
12.59
|
40,900
|
|
|
1/21/2022
|
+1.60 / +9.88%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.77
|
12.66
|
49,500
|
|
|
1/20/2022
|
+0.80 / +5.19%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.85
|
11.52
|
18,700
|
|
|
1/19/2022
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.05
|
10.95
|
13,900
|
|
|
1/18/2022
|
-0.60 / -3.85%
|
15.50
|
15.50
|
14.60
|
15.00
|
14.93
|
10.67
|
33,900
|
|
|
1/17/2022
|
-1.20 / -7.14%
|
16.80
|
16.80
|
15.50
|
15.60
|
16.20
|
11.09
|
27,000
|
|
|
1/14/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.66
|
11.95
|
12,400
|
|
|