|
Closing price on 5/20/2022
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
7,400 |
| Split-adjusted Price |
12.23 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.30 / +1.78%
|
16.90
|
17.30
|
16.80
|
17.20
|
16.95
|
12.23
|
7,400
|
|
|
5/19/2022
|
-0.30 / -1.74%
|
16.40
|
17.00
|
16.20
|
16.90
|
16.69
|
12.02
|
13,200
|
|
|
5/18/2022
|
+0.90 / +5.52%
|
16.30
|
17.30
|
16.00
|
17.20
|
16.45
|
12.23
|
45,600
|
|
|
5/17/2022
|
+1.30 / +8.67%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.84
|
11.59
|
22,200
|
|
|
5/16/2022
|
+0.40 / +2.74%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.19
|
10.67
|
52,200
|
|
|
5/13/2022
|
-1.40 / -8.75%
|
16.00
|
16.00
|
14.60
|
14.60
|
15.41
|
10.38
|
37,300
|
|
|
5/12/2022
|
-1.50 / -8.57%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.29
|
11.38
|
33,000
|
|
|
5/11/2022
|
-0.30 / -1.69%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.23
|
12.44
|
8,100
|
|
|
5/10/2022
|
+1.30 / +7.88%
|
16.40
|
18.00
|
16.40
|
17.80
|
17.71
|
12.66
|
14,500
|
|
|
5/9/2022
|
-1.30 / -7.30%
|
17.50
|
17.90
|
16.40
|
16.50
|
16.88
|
11.73
|
28,900
|
|
|
5/6/2022
|
-0.90 / -4.81%
|
18.20
|
18.40
|
17.80
|
17.80
|
18.18
|
12.66
|
17,800
|
|
|
5/5/2022
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.40
|
18.70
|
18.59
|
13.30
|
8,700
|
|
|
5/4/2022
|
+0.30 / +1.60%
|
19.30
|
19.30
|
18.70
|
19.00
|
19.05
|
13.51
|
19,300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.00
|
18.70
|
18.74
|
13.30
|
34,400
|
|
|
4/28/2022
|
+0.60 / +3.31%
|
18.40
|
18.70
|
18.00
|
18.70
|
18.26
|
13.30
|
20,300
|
|
|
4/27/2022
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.83
|
12.87
|
26,000
|
|
|
4/26/2022
|
+0.60 / +3.49%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.21
|
12.66
|
36,200
|
|
|
4/25/2022
|
-1.70 / -8.99%
|
18.50
|
18.50
|
17.10
|
17.20
|
17.57
|
12.23
|
80,000
|
|
|
4/22/2022
|
-2.00 / -9.57%
|
20.80
|
20.80
|
18.90
|
18.90
|
19.25
|
13.44
|
122,200
|
|
|
4/21/2022
|
-0.40 / -1.88%
|
20.80
|
22.00
|
19.80
|
20.90
|
20.99
|
14.86
|
32,900
|
|
|
4/20/2022
|
-1.40 / -6.17%
|
23.00
|
23.00
|
21.00
|
21.30
|
21.80
|
15.14
|
45,300
|
|
|
4/19/2022
|
+0.70 / +3.18%
|
22.00
|
23.90
|
21.70
|
22.70
|
22.58
|
16.14
|
138,000
|
|
|
4/18/2022
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.70
|
22.00
|
22.06
|
15.64
|
54,000
|
|
|
4/15/2022
|
-0.10 / -0.45%
|
22.20
|
23.00
|
22.00
|
22.00
|
22.29
|
15.64
|
99,500
|
|
|
4/14/2022
|
+1.70 / +8.33%
|
20.50
|
22.30
|
20.50
|
22.10
|
21.50
|
15.71
|
91,200
|
|
|
4/13/2022
|
-0.30 / -1.45%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.17
|
14.50
|
31,100
|
|
|
4/12/2022
|
-0.20 / -0.96%
|
20.90
|
21.10
|
20.30
|
20.70
|
20.82
|
14.72
|
22,000
|
|
|
4/8/2022
|
-0.50 / -2.34%
|
21.30
|
21.40
|
20.60
|
20.90
|
21.02
|
14.86
|
48,900
|
|
|
4/7/2022
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.21
|
15.22
|
32,000
|
|
|
4/6/2022
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.00
|
15.22
|
27,500
|
|
|