|
|
Closing price on 2/14/2022
|
|
| Open |
22.40 |
| High |
22.80 |
| Low |
21.80 |
| Volume |
1,501,400 |
| Split-adjusted Price |
22.00 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.30 / -1.35%
|
22.40
|
22.80
|
21.80
|
22.00
|
22.00
|
22.00
|
1,501,400
|
|
|
2/11/2022
|
+0.30 / +1.36%
|
22.50
|
22.80
|
21.90
|
22.30
|
22.30
|
22.30
|
1,798,700
|
|
|
2/10/2022
|
+1.60 / +7.66%
|
21.80
|
23.00
|
21.20
|
22.50
|
22.00
|
22.50
|
3,230,900
|
|
|
2/9/2022
|
+1.40 / +6.90%
|
20.30
|
21.90
|
20.20
|
21.70
|
20.90
|
21.70
|
3,410,900
|
|
|
2/8/2022
|
-0.40 / -1.90%
|
20.90
|
20.90
|
20.10
|
20.70
|
20.30
|
20.70
|
1,357,300
|
|
|
2/7/2022
|
+0.40 / +1.96%
|
21.30
|
21.70
|
20.50
|
20.80
|
21.10
|
20.80
|
839,000
|
|
|
1/28/2022
|
+1.60 / +8.21%
|
19.80
|
21.30
|
19.80
|
21.10
|
20.40
|
21.10
|
2,452,300
|
|
|
1/27/2022
|
+1.80 / +9.52%
|
19.60
|
20.90
|
18.90
|
20.70
|
19.50
|
20.70
|
2,036,500
|
|
|
1/26/2022
|
+1.20 / +6.52%
|
18.40
|
19.80
|
18.30
|
19.60
|
18.90
|
19.60
|
2,191,300
|
|
|
1/25/2022
|
+0.30 / +1.63%
|
18.50
|
18.90
|
18.30
|
18.70
|
18.40
|
18.70
|
1,701,500
|
|
|
1/24/2022
|
-0.40 / -2.12%
|
19.00
|
19.10
|
18.30
|
18.50
|
18.40
|
18.50
|
1,794,100
|
|
|
1/21/2022
|
+0.60 / +3.31%
|
18.90
|
20.00
|
18.40
|
18.70
|
18.90
|
18.70
|
1,358,400
|
|
|
1/20/2022
|
+1.00 / +5.62%
|
18.00
|
18.90
|
17.50
|
18.80
|
18.10
|
18.80
|
3,287,000
|
|
|
1/19/2022
|
+0.10 / +0.55%
|
18.10
|
18.40
|
17.50
|
18.20
|
17.80
|
18.20
|
1,008,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|