|
Closing price on 3/30/2022
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.30 |
| Volume |
68,500 |
| Split-adjusted Price |
14.72 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.30
|
20.70
|
20.76
|
14.72
|
68,500
|
|
|
3/29/2022
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.25
|
15.22
|
49,500
|
|
|
3/28/2022
|
+0.10 / +0.47%
|
21.60
|
22.30
|
21.00
|
21.60
|
21.62
|
15.36
|
81,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.00
|
21.50
|
21.27
|
15.29
|
47,300
|
|
|
3/24/2022
|
-0.10 / -0.46%
|
21.80
|
22.20
|
21.50
|
21.50
|
21.76
|
15.29
|
42,700
|
|
|
3/23/2022
|
+0.30 / +1.41%
|
21.30
|
21.90
|
21.20
|
21.60
|
21.56
|
15.36
|
54,000
|
|
|
3/22/2022
|
+0.70 / +3.40%
|
20.70
|
21.60
|
20.60
|
21.30
|
20.93
|
15.14
|
46,700
|
|
|
3/21/2022
|
-0.40 / -1.90%
|
20.80
|
21.10
|
20.30
|
20.60
|
20.75
|
14.65
|
25,400
|
|
|
3/18/2022
|
+0.50 / +2.44%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.66
|
14.93
|
56,200
|
|
|
3/17/2022
|
-0.80 / -3.76%
|
21.30
|
21.30
|
19.60
|
20.50
|
20.56
|
14.58
|
64,500
|
|
|
3/16/2022
|
+0.10 / +0.47%
|
21.00
|
21.80
|
20.60
|
21.30
|
21.40
|
15.14
|
59,700
|
|
|
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
|
|
|