|
Closing price on 9/15/2023
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
17,800 |
| Split-adjusted Price |
11.50 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2023
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.60
|
13.90
|
13.82
|
11.50
|
17,800
|
|
|
9/14/2023
|
+0.20 / +1.47%
|
14.50
|
14.80
|
13.70
|
13.80
|
14.21
|
11.42
|
71,600
|
|
|
9/13/2023
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.39
|
11.25
|
22,900
|
|
|
9/12/2023
|
-0.60 / -4.32%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.43
|
11.00
|
19,800
|
|
|
9/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.80
|
13.90
|
14.04
|
11.50
|
22,700
|
|
|
9/8/2023
|
+1.20 / +9.45%
|
12.90
|
13.90
|
12.90
|
13.90
|
13.69
|
11.50
|
105,100
|
|
|
9/7/2023
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.63
|
10.51
|
13,600
|
|
|
9/6/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
10.34
|
9,400
|
|
|
9/5/2023
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.49
|
10.34
|
17,100
|
|
|
8/31/2023
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.43
|
10.34
|
7,800
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.42
|
10.26
|
17,300
|
|
|
8/29/2023
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.51
|
10.26
|
44,400
|
|
|
8/28/2023
|
+0.50 / +4.20%
|
11.80
|
12.50
|
11.80
|
12.40
|
12.33
|
10.26
|
58,400
|
|
|
8/25/2023
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.78
|
9.84
|
16,200
|
|
|
8/24/2023
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.51
|
9.60
|
6,100
|
|
|
8/23/2023
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.47
|
9.68
|
16,900
|
|
|
8/22/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.46
|
9.51
|
6,300
|
|
|
8/21/2023
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.42
|
9.60
|
21,500
|
|
|
8/18/2023
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.41
|
9.43
|
13,200
|
|
|
8/17/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
9.84
|
12,700
|
|
|
8/16/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.75
|
9.93
|
13,700
|
|
|
8/15/2023
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.84
|
9.93
|
31,100
|
|
|
8/14/2023
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.65
|
9.68
|
7,500
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
9.60
|
2,200
|
|
|
8/10/2023
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
9.60
|
15,800
|
|
|
8/9/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
9.68
|
13,100
|
|
|
8/8/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
9.60
|
200
|
|
|
8/7/2023
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.52
|
9.68
|
21,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.31
|
9.35
|
3,700
|
|
|
8/3/2023
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.41
|
9.35
|
8,900
|
|
|