|
|
Closing price on 6/20/2022
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.30 |
| Volume |
35,300 |
| Split-adjusted Price |
12.15 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-1.00 / -5.13%
|
19.50
|
19.50
|
18.30
|
18.50
|
18.54
|
12.15
|
35,300
|
|
|
6/17/2022
|
+0.60 / +3.17%
|
18.90
|
19.50
|
18.10
|
19.50
|
18.82
|
12.81
|
11,200
|
|
|
6/16/2022
|
+0.50 / +2.72%
|
18.80
|
19.00
|
18.40
|
18.90
|
18.74
|
12.41
|
18,400
|
|
|
6/15/2022
|
+0.20 / +1.10%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.24
|
12.08
|
37,800
|
|
|
6/14/2022
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.90
|
18.20
|
18.30
|
11.95
|
27,600
|
|
|
6/13/2022
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.80
|
18.20
|
18.21
|
11.95
|
48,500
|
|
|
6/10/2022
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.11
|
12.02
|
14,100
|
|
|
6/9/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.38
|
12.15
|
6,900
|
|
|
6/8/2022
|
+0.10 / +0.54%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.03
|
12.15
|
9,300
|
|
|
6/7/2022
|
-0.60 / -3.16%
|
19.00
|
19.00
|
17.80
|
18.40
|
17.98
|
12.08
|
28,600
|
|
|
6/6/2022
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.90
|
19.00
|
18.31
|
12.48
|
28,900
|
|
|
6/3/2022
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.80
|
17.90
|
18.06
|
11.76
|
15,200
|
|
|
6/2/2022
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.08
|
12.02
|
11,900
|
|
|
6/1/2022
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.50
|
18.40
|
18.05
|
12.08
|
24,300
|
|
|
5/31/2022
|
+0.40 / +2.29%
|
17.00
|
18.40
|
17.00
|
17.90
|
17.64
|
11.76
|
23,600
|
|
|
5/30/2022
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.33
|
11.49
|
1,600
|
|
|
5/27/2022
|
-0.20 / -1.12%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.48
|
11.56
|
4,200
|
|
|
5/26/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.69
|
6,500
|
|
|
5/25/2022
|
+0.80 / +4.71%
|
17.30
|
17.80
|
17.00
|
17.80
|
17.23
|
11.69
|
15,000
|
|
|
5/24/2022
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.84
|
11.16
|
1,400
|
|
|
5/23/2022
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.87
|
11.03
|
9,100
|
|
|
5/20/2022
|
+0.30 / +1.78%
|
16.90
|
17.30
|
16.80
|
17.20
|
16.95
|
11.30
|
7,400
|
|
|
5/19/2022
|
-0.30 / -1.74%
|
16.40
|
17.00
|
16.20
|
16.90
|
16.69
|
11.10
|
13,200
|
|
|
5/18/2022
|
+0.90 / +5.52%
|
16.30
|
17.30
|
16.00
|
17.20
|
16.45
|
11.30
|
45,600
|
|
|
5/17/2022
|
+1.30 / +8.67%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.84
|
10.71
|
22,200
|
|
|
5/16/2022
|
+0.40 / +2.74%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.19
|
9.85
|
52,200
|
|
|
5/13/2022
|
-1.40 / -8.75%
|
16.00
|
16.00
|
14.60
|
14.60
|
15.41
|
9.59
|
37,300
|
|
|
5/12/2022
|
-1.50 / -8.57%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.29
|
10.51
|
33,000
|
|
|
5/11/2022
|
-0.30 / -1.69%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.23
|
11.49
|
8,100
|
|
|
5/10/2022
|
+1.30 / +7.88%
|
16.40
|
18.00
|
16.40
|
17.80
|
17.71
|
11.69
|
14,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|