|
|
Closing price on 9/8/2021
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
736,900 |
| Split-adjusted Price |
17.82 |
|
|
PAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.10
|
18.40
|
18.40
|
17.82
|
736,900
|
|
|
9/7/2021
|
+0.50 / +2.79%
|
19.00
|
19.10
|
18.40
|
18.40
|
18.70
|
17.82
|
1,157,200
|
|
|
9/6/2021
|
+1.70 / +9.83%
|
17.20
|
19.00
|
17.10
|
19.00
|
17.90
|
18.40
|
4,516,600
|
|
|
9/1/2021
|
-0.10 / -0.58%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.30
|
16.65
|
1,196,000
|
|
|
8/31/2021
|
-0.20 / -1.14%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
16.75
|
664,800
|
|
|
8/30/2021
|
+0.50 / +2.96%
|
17.60
|
17.90
|
17.20
|
17.40
|
17.50
|
16.85
|
1,490,100
|
|
|
8/27/2021
|
+1.20 / +7.32%
|
16.50
|
18.30
|
16.00
|
17.60
|
16.90
|
17.04
|
3,314,400
|
|
|
8/26/2021
|
-0.30 / -1.82%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.40
|
15.69
|
887,000
|
|
|
8/25/2021
|
+0.70 / +4.40%
|
16.70
|
16.80
|
16.20
|
16.60
|
16.50
|
16.07
|
1,008,500
|
|
|
8/24/2021
|
+0.80 / +5.03%
|
15.50
|
17.00
|
15.30
|
16.70
|
15.90
|
16.17
|
3,387,400
|
|
|
8/23/2021
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.90
|
15.10
|
951,600
|
|
|
8/20/2021
|
+0.60 / +3.87%
|
16.30
|
16.80
|
15.60
|
16.10
|
16.10
|
15.59
|
2,087,600
|
|
|
8/19/2021
|
+1.10 / +7.28%
|
15.20
|
16.20
|
15.00
|
16.20
|
15.50
|
15.69
|
5,136,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.10
|
14.81
|
1,142,000
|
|
|
8/17/2021
|
-0.20 / -1.29%
|
15.40
|
15.60
|
15.10
|
15.30
|
15.30
|
14.81
|
1,227,400
|
|
|
8/16/2021
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.40
|
15.50
|
14.91
|
1,051,700
|
|
|
8/13/2021
|
+0.80 / +5.44%
|
15.10
|
16.00
|
15.00
|
15.50
|
15.40
|
15.01
|
1,612,100
|
|
|
8/12/2021
|
+1.30 / +9.22%
|
14.20
|
16.00
|
14.00
|
15.40
|
14.70
|
14.91
|
4,709,200
|
|
|
8/11/2021
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.10
|
13.75
|
765,900
|
|
|
8/10/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.10
|
13.75
|
631,600
|
|
|
8/9/2021
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.20
|
13.85
|
983,900
|
|
|
8/6/2021
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.20
|
13.85
|
1,306,100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.40
|
14.70
|
13.90
|
14.20
|
14.20
|
13.75
|
1,158,600
|
|
|
8/4/2021
|
+0.10 / +0.71%
|
14.10
|
14.50
|
13.90
|
14.20
|
14.20
|
13.75
|
1,088,400
|
|
|
8/3/2021
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.10
|
13.56
|
655,700
|
|
|
8/2/2021
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.30
|
14.20
|
13.85
|
1,029,100
|
|
|
7/30/2021
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.00
|
14.20
|
14.30
|
13.75
|
698,200
|
|
|
7/29/2021
|
+0.40 / +2.90%
|
14.10
|
14.40
|
13.80
|
14.20
|
14.10
|
13.75
|
856,600
|
|
|
7/28/2021
|
+0.50 / +3.68%
|
13.70
|
14.30
|
13.50
|
14.10
|
13.80
|
13.65
|
2,299,300
|
|
|
7/27/2021
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.60
|
13.27
|
506,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|