|
|
Closing price on 8/26/2022
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
768,700 |
| Split-adjusted Price |
9.60 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.10 / -1.03%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.70
|
9.60
|
768,700
|
|
|
8/25/2022
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.70
|
9.80
|
531,600
|
|
|
8/24/2022
|
+0.50 / +5.38%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.60
|
9.80
|
746,400
|
|
|
8/23/2022
|
+0.30 / +3.19%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.30
|
9.70
|
1,094,600
|
|
|
8/22/2022
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.40
|
9.30
|
909,200
|
|
|
8/19/2022
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
1,081,600
|
|
|
8/18/2022
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.80
|
9.70
|
807,100
|
|
|
8/17/2022
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.20
|
10.10
|
1,769,900
|
|
|
8/16/2022
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.20
|
10.40
|
1,606,300
|
|
|
8/15/2022
|
+0.30 / +3.03%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
690,900
|
|
|
8/12/2022
|
+0.10 / +1.00%
|
9.70
|
10.30
|
9.30
|
10.10
|
9.90
|
10.10
|
2,760,900
|
|
|
8/11/2022
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.00
|
9.80
|
2,048,100
|
|
|
8/10/2022
|
+0.30 / +2.97%
|
11.60
|
11.60
|
10.20
|
10.40
|
10.50
|
10.40
|
1,145,500
|
|
|
8/9/2022
|
+1.30 / +14.13%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.10
|
10.50
|
3,537,100
|
|
|
8/8/2022
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.20
|
9.30
|
1,527,900
|
|
|
8/5/2022
|
-0.20 / -2.15%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.00
|
9.10
|
1,397,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.20
|
9.30
|
9.20
|
1,805,200
|
|
|
8/3/2022
|
+0.40 / +4.49%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.20
|
9.30
|
2,003,900
|
|
|
8/2/2022
|
+0.50 / +5.81%
|
8.70
|
9.20
|
8.60
|
9.10
|
8.90
|
9.10
|
1,724,300
|
|
|
8/1/2022
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.60
|
8.80
|
1,872,200
|
|
|
7/29/2022
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.30
|
8.80
|
8.60
|
8.80
|
1,823,000
|
|
|
7/28/2022
|
+0.60 / +7.32%
|
8.40
|
8.90
|
8.20
|
8.80
|
8.50
|
8.80
|
1,588,600
|
|
|
7/27/2022
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.20
|
8.50
|
1,546,000
|
|
|
7/26/2022
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.40
|
8.30
|
742,000
|
|
|
7/25/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.30
|
8.70
|
8.50
|
8.70
|
1,057,100
|
|
|
7/22/2022
|
-0.30 / -3.30%
|
8.90
|
9.10
|
8.60
|
8.80
|
8.90
|
8.80
|
2,274,000
|
|
|
7/21/2022
|
-0.20 / -2.17%
|
9.20
|
9.40
|
8.90
|
9.00
|
9.10
|
9.00
|
913,800
|
|
|
7/20/2022
|
+0.10 / +1.11%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.20
|
9.10
|
1,314,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.80
|
9.20
|
9.00
|
9.20
|
1,795,700
|
|
|
7/18/2022
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
1,246,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|