|
|
Closing price on 7/5/2022
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
7.90 |
| Volume |
2,029,200 |
| Split-adjusted Price |
8.20 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.60 / -6.82%
|
8.80
|
8.90
|
7.90
|
8.20
|
8.40
|
8.20
|
2,029,200
|
|
|
7/4/2022
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
1,079,400
|
|
|
7/1/2022
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
8.80
|
950,300
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.80
|
9.20
|
9.00
|
9.20
|
2,709,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.00
|
9.30
|
9.20
|
9.30
|
1,250,800
|
|
|
6/28/2022
|
+0.30 / +3.23%
|
9.50
|
9.90
|
9.00
|
9.60
|
9.30
|
9.60
|
1,740,800
|
|
|
6/27/2022
|
+1.10 / +12.94%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.30
|
9.60
|
1,172,300
|
|
|
6/24/2022
|
+1.10 / +13.92%
|
8.30
|
9.00
|
8.00
|
9.00
|
8.50
|
9.00
|
2,260,400
|
|
|
6/23/2022
|
+1.00 / +13.70%
|
7.90
|
8.30
|
7.40
|
8.30
|
7.90
|
8.30
|
1,642,300
|
|
|
6/22/2022
|
-0.10 / -1.27%
|
7.00
|
8.50
|
6.90
|
7.80
|
7.30
|
7.80
|
1,395,200
|
|
|
6/21/2022
|
-1.30 / -14.13%
|
7.90
|
9.10
|
7.90
|
7.90
|
7.90
|
7.90
|
954,200
|
|
|
6/20/2022
|
-1.60 / -14.95%
|
9.20
|
10.00
|
9.10
|
9.10
|
9.20
|
9.10
|
680,700
|
|
|
6/17/2022
|
-1.80 / -14.88%
|
11.70
|
11.70
|
10.30
|
10.30
|
10.70
|
10.30
|
304,200
|
|
|
6/16/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.00
|
12.10
|
12.00
|
299,100
|
|
|
6/15/2022
|
+0.10 / +0.84%
|
11.90
|
13.00
|
11.40
|
12.00
|
12.00
|
12.00
|
653,300
|
|
|
6/14/2022
|
-0.60 / -4.58%
|
11.20
|
15.00
|
11.20
|
12.50
|
11.90
|
12.50
|
1,198,800
|
|
|
6/13/2022
|
-2.20 / -14.77%
|
14.60
|
14.60
|
12.70
|
12.70
|
13.10
|
12.70
|
1,002,800
|
|
|
6/10/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.90
|
14.80
|
945,200
|
|
|
6/9/2022
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.60
|
15.10
|
14.80
|
15.10
|
1,397,200
|
|
|
6/8/2022
|
-0.60 / -3.87%
|
15.10
|
15.30
|
14.70
|
14.90
|
14.90
|
14.90
|
964,600
|
|
|
6/7/2022
|
-1.10 / -6.79%
|
16.20
|
16.20
|
15.00
|
15.10
|
15.50
|
15.10
|
841,700
|
|
|
6/6/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
663,600
|
|
|
6/3/2022
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
16.20
|
743,900
|
|
|
6/2/2022
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.30
|
16.50
|
16.50
|
16.50
|
958,600
|
|
|
6/1/2022
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.60
|
16.70
|
16.80
|
16.70
|
656,400
|
|
|
5/31/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
17.00
|
1,367,700
|
|
|
5/30/2022
|
+0.70 / +4.22%
|
17.20
|
17.40
|
16.80
|
17.30
|
17.10
|
17.30
|
1,121,500
|
|
|
5/27/2022
|
+1.00 / +6.17%
|
16.50
|
17.20
|
16.30
|
17.20
|
16.60
|
17.20
|
1,949,500
|
|
|
5/26/2022
|
+0.40 / +2.48%
|
16.30
|
16.70
|
15.90
|
16.50
|
16.20
|
16.50
|
2,322,600
|
|
|
5/25/2022
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.10
|
16.10
|
992,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|