|
Closing price on 12/9/2021
|
|
| Open |
20.80 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
67,400 |
| Split-adjusted Price |
15.13 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
-0.70 / -3.29%
|
20.80
|
21.20
|
20.50
|
20.60
|
20.67
|
15.13
|
67,400
|
|
|
12/8/2021
|
-0.30 / -1.39%
|
21.70
|
22.30
|
21.30
|
21.30
|
21.65
|
15.64
|
77,400
|
|
|
12/7/2021
|
+0.10 / +0.47%
|
21.50
|
22.00
|
19.80
|
21.60
|
20.74
|
15.86
|
193,100
|
|
|
12/6/2021
|
-2.30 / -9.66%
|
23.80
|
23.80
|
21.50
|
21.50
|
22.13
|
15.79
|
149,100
|
|
|
12/3/2021
|
-0.90 / -3.64%
|
25.00
|
25.00
|
23.70
|
23.80
|
24.26
|
17.48
|
110,200
|
|
|
12/2/2021
|
-0.80 / -3.14%
|
24.80
|
25.50
|
24.70
|
24.70
|
25.07
|
18.14
|
108,300
|
|
|
12/1/2021
|
+1.00 / +4.08%
|
24.00
|
25.80
|
23.40
|
25.50
|
25.22
|
18.73
|
165,700
|
|
|
11/30/2021
|
-0.70 / -2.78%
|
25.30
|
25.40
|
24.30
|
24.50
|
24.87
|
17.99
|
254,500
|
|
|
11/29/2021
|
-0.80 / -3.08%
|
25.50
|
25.60
|
23.50
|
25.20
|
25.10
|
18.51
|
90,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
26.00
|
26.90
|
25.20
|
26.00
|
26.12
|
19.09
|
154,400
|
|
|
11/25/2021
|
-0.40 / -1.52%
|
26.20
|
26.90
|
23.80
|
26.00
|
25.86
|
19.09
|
143,400
|
|
|
11/24/2021
|
-0.30 / -1.12%
|
27.50
|
27.80
|
25.50
|
26.40
|
26.29
|
19.39
|
114,700
|
|
|
11/23/2021
|
+2.40 / +9.88%
|
24.30
|
26.70
|
23.60
|
26.70
|
25.45
|
19.61
|
111,800
|
|
|
11/22/2021
|
+0.30 / +1.25%
|
24.00
|
26.00
|
24.00
|
24.30
|
24.67
|
17.85
|
163,000
|
|
|
11/19/2021
|
-2.50 / -9.43%
|
26.50
|
27.00
|
24.00
|
24.00
|
25.02
|
17.63
|
605,400
|
|
|
11/18/2021
|
-1.90 / -6.69%
|
28.10
|
28.40
|
26.00
|
26.50
|
27.32
|
19.46
|
262,700
|
|
|
11/17/2021
|
-1.00 / -3.40%
|
29.80
|
29.80
|
28.10
|
28.40
|
28.86
|
20.86
|
166,000
|
|
|
11/16/2021
|
+0.50 / +1.73%
|
29.50
|
29.80
|
28.70
|
29.40
|
29.47
|
21.59
|
344,700
|
|
|
11/15/2021
|
-0.10 / -0.34%
|
29.00
|
30.00
|
28.10
|
28.90
|
29.05
|
21.22
|
253,700
|
|
|
11/12/2021
|
+0.20 / +0.69%
|
28.80
|
29.00
|
27.50
|
29.00
|
28.18
|
21.30
|
380,900
|
|
|
11/11/2021
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.10
|
28.80
|
28.66
|
21.15
|
246,700
|
|
|
11/10/2021
|
-0.10 / -0.34%
|
29.50
|
30.50
|
27.10
|
29.50
|
29.53
|
21.66
|
264,500
|
|
|
11/9/2021
|
+1.30 / +4.59%
|
31.00
|
31.10
|
28.40
|
29.60
|
30.12
|
21.74
|
374,800
|
|
|
11/8/2021
|
+2.50 / +9.69%
|
27.90
|
28.30
|
26.50
|
28.30
|
28.16
|
20.78
|
247,800
|
|
|
11/5/2021
|
+2.30 / +9.79%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.61
|
18.95
|
479,000
|
|
|
11/4/2021
|
+0.70 / +3.07%
|
22.90
|
24.20
|
21.20
|
23.50
|
23.53
|
17.26
|
141,800
|
|
|
11/3/2021
|
-0.90 / -3.80%
|
23.70
|
23.70
|
22.10
|
22.80
|
22.73
|
16.74
|
326,200
|
|
|
11/2/2021
|
-0.50 / -2.07%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.27
|
17.41
|
261,300
|
|
|
11/1/2021
|
-0.70 / -2.81%
|
25.00
|
25.30
|
24.00
|
24.20
|
24.25
|
17.77
|
287,000
|
|
|
10/29/2021
|
+0.10 / +0.40%
|
24.80
|
25.50
|
23.90
|
24.90
|
24.51
|
18.29
|
308,100
|
|
|