|
Closing price on 8/24/2021
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
18,800 |
| Split-adjusted Price |
8.13 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.40
|
8.13
|
18,800
|
|
|
8/23/2021
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.10
|
12.90
|
12.61
|
8.19
|
6,900
|
|
|
8/20/2021
|
0.00 / 0.00%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.30
|
8.25
|
53,800
|
|
|
8/19/2021
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.30
|
13.00
|
13.09
|
8.25
|
9,700
|
|
|
8/18/2021
|
-0.40 / -2.92%
|
13.70
|
13.70
|
12.60
|
13.30
|
13.05
|
8.44
|
15,100
|
|
|
8/17/2021
|
-0.60 / -4.20%
|
15.00
|
15.00
|
13.60
|
13.70
|
13.91
|
8.70
|
42,200
|
|
|
8/16/2021
|
+0.30 / +2.14%
|
14.00
|
14.50
|
13.00
|
14.30
|
13.95
|
9.08
|
25,800
|
|
|
8/13/2021
|
+0.10 / +0.72%
|
13.00
|
14.40
|
12.60
|
14.00
|
12.76
|
8.89
|
129,700
|
|
|
8/12/2021
|
+0.30 / +2.21%
|
14.50
|
14.90
|
13.70
|
13.90
|
14.68
|
8.83
|
213,900
|
|
|
8/11/2021
|
+1.20 / +9.68%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.59
|
8.64
|
65,200
|
|
|
8/10/2021
|
+1.10 / +9.73%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.23
|
7.87
|
144,000
|
|
|
8/9/2021
|
+0.90 / +8.65%
|
10.40
|
11.30
|
10.40
|
11.30
|
10.94
|
7.18
|
76,500
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
6.60
|
5,100
|
|
|
8/5/2021
|
-0.10 / -0.95%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
6.60
|
2,500
|
|
|
8/4/2021
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.16
|
6.67
|
36,500
|
|
|
8/3/2021
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.54
|
2,800
|
|
|
8/2/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.67
|
0
|
|
|
7/30/2021
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.45
|
6.67
|
4,400
|
|
|
7/29/2021
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.39
|
6.48
|
10,200
|
|
|
7/28/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.73
|
100
|
|
|
7/27/2021
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.41
|
6.73
|
24,200
|
|
|
7/26/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
9.90
|
10.40
|
10.08
|
6.60
|
39,400
|
|
|
7/23/2021
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.63
|
6.54
|
1,600
|
|
|
7/22/2021
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.62
|
6.79
|
16,200
|
|
|
7/21/2021
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
6.73
|
1,800
|
|
|
7/20/2021
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.43
|
6.86
|
48,700
|
|
|
7/19/2021
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.55
|
6.86
|
29,100
|
|
|
7/16/2021
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.80
|
6.92
|
5,000
|
|
|
7/15/2021
|
+0.50 / +4.76%
|
10.60
|
11.50
|
10.60
|
11.00
|
11.13
|
6.98
|
54,100
|
|
|
7/14/2021
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.48
|
6.67
|
75,100
|
|
|