|
|
Closing price on 1/18/2022
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
17.70 |
| Volume |
1,767,600 |
| Split-adjusted Price |
18.20 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-1.20 / -6.19%
|
19.20
|
19.20
|
17.70
|
18.20
|
18.10
|
18.20
|
1,767,600
|
|
|
1/17/2022
|
-0.40 / -2.01%
|
20.00
|
20.10
|
19.00
|
19.50
|
19.40
|
19.50
|
908,700
|
|
|
1/14/2022
|
-0.60 / -2.94%
|
20.50
|
20.70
|
19.60
|
19.80
|
19.90
|
19.80
|
1,122,600
|
|
|
1/13/2022
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.00
|
20.40
|
20.40
|
20.40
|
940,000
|
|
|
1/12/2022
|
+0.60 / +2.99%
|
20.50
|
20.90
|
20.00
|
20.70
|
20.30
|
20.70
|
2,970,000
|
|
|
1/11/2022
|
-1.00 / -4.65%
|
21.00
|
21.00
|
19.70
|
20.50
|
20.10
|
20.50
|
2,509,765
|
|
|
1/10/2022
|
-1.90 / -8.52%
|
22.30
|
22.40
|
20.40
|
20.40
|
21.50
|
20.40
|
1,930,500
|
|
|
1/7/2022
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.10
|
22.40
|
22.30
|
22.40
|
1,518,400
|
|
|
1/6/2022
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.30
|
22.60
|
22.70
|
22.60
|
1,149,600
|
|
|
1/5/2022
|
+0.70 / +3.14%
|
22.90
|
23.10
|
22.50
|
23.00
|
22.70
|
23.00
|
1,544,940
|
|
|
1/4/2022
|
+0.60 / +2.69%
|
22.50
|
22.90
|
22.00
|
22.90
|
22.30
|
22.90
|
2,918,200
|
|
|
12/31/2021
|
+0.10 / +0.44%
|
22.50
|
22.90
|
21.90
|
22.60
|
22.30
|
22.60
|
1,701,000
|
|
|
12/30/2021
|
-0.60 / -2.59%
|
23.00
|
23.10
|
22.10
|
22.60
|
22.50
|
22.60
|
1,503,100
|
|
|
12/29/2021
|
-0.70 / -3.02%
|
23.50
|
23.70
|
22.50
|
22.50
|
23.20
|
22.50
|
1,425,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
23.60
|
23.70
|
22.90
|
23.50
|
23.20
|
23.50
|
2,213,900
|
|
|
12/27/2021
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.20
|
23.60
|
23.50
|
23.60
|
833,900
|
|
|
12/24/2021
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.40
|
23.90
|
23.60
|
23.90
|
1,143,800
|
|
|
12/23/2021
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.40
|
23.90
|
23.70
|
23.90
|
1,357,600
|
|
|
12/22/2021
|
-0.10 / -0.42%
|
24.20
|
24.30
|
23.70
|
23.80
|
23.80
|
23.80
|
1,037,000
|
|
|
12/21/2021
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.70
|
24.10
|
23.90
|
24.10
|
1,470,200
|
|
|
12/20/2021
|
-0.60 / -2.46%
|
24.00
|
24.50
|
23.80
|
23.80
|
24.00
|
23.80
|
1,120,400
|
|
|
12/17/2021
|
-0.40 / -1.64%
|
24.80
|
25.00
|
23.90
|
24.00
|
24.40
|
24.00
|
1,796,500
|
|
|
12/16/2021
|
+0.30 / +1.20%
|
25.20
|
25.70
|
24.90
|
25.40
|
25.20
|
24.59
|
1,285,800
|
|
|
12/15/2021
|
+0.40 / +1.62%
|
25.30
|
25.40
|
24.90
|
25.10
|
25.10
|
24.30
|
1,859,900
|
|
|
12/14/2021
|
+1.20 / +4.96%
|
24.10
|
25.70
|
24.00
|
25.40
|
24.70
|
24.59
|
4,262,700
|
|
|
12/13/2021
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.20
|
23.43
|
698,800
|
|
|
12/10/2021
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.10
|
24.40
|
24.30
|
23.63
|
1,617,400
|
|
|
12/9/2021
|
-0.20 / -0.81%
|
25.10
|
25.10
|
24.20
|
24.40
|
24.50
|
23.63
|
1,269,400
|
|
|
12/8/2021
|
+0.60 / +2.48%
|
24.80
|
24.90
|
24.30
|
24.80
|
24.60
|
24.01
|
1,364,700
|
|
|
12/7/2021
|
+0.20 / +0.81%
|
24.40
|
24.90
|
23.70
|
24.80
|
24.20
|
24.01
|
2,272,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|