|
Closing price on 6/27/2022
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
25,100 |
| Split-adjusted Price |
11.39 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
-0.10 / -0.68%
|
15.00
|
15.20
|
14.50
|
14.70
|
14.89
|
11.39
|
25,100
|
|
|
6/24/2022
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.53
|
11.47
|
39,400
|
|
|
6/23/2022
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.08
|
11.08
|
9,600
|
|
|
6/22/2022
|
+0.30 / +2.29%
|
14.40
|
14.40
|
13.10
|
13.40
|
13.31
|
10.38
|
14,000
|
|
|
6/21/2022
|
-0.70 / -5.07%
|
13.80
|
13.90
|
13.10
|
13.10
|
13.55
|
10.15
|
38,900
|
|
|
6/20/2022
|
-1.10 / -7.38%
|
14.40
|
14.70
|
13.70
|
13.80
|
13.98
|
10.69
|
44,200
|
|
|
6/17/2022
|
-0.10 / -0.67%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.28
|
11.54
|
24,200
|
|
|
6/16/2022
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.20
|
15.00
|
14.55
|
11.62
|
49,700
|
|
|
6/15/2022
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.10
|
14.50
|
14.41
|
11.23
|
51,700
|
|
|
6/14/2022
|
-0.10 / -0.67%
|
14.30
|
15.30
|
14.30
|
14.80
|
14.77
|
11.47
|
34,400
|
|
|
6/13/2022
|
-1.00 / -6.29%
|
15.60
|
15.60
|
14.40
|
14.90
|
14.93
|
11.54
|
33,700
|
|
|
6/10/2022
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.96
|
12.32
|
32,800
|
|
|
6/9/2022
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.08
|
12.40
|
43,500
|
|
|
6/8/2022
|
+0.10 / +0.62%
|
16.20
|
16.60
|
15.80
|
16.30
|
16.31
|
12.63
|
31,200
|
|
|
6/7/2022
|
-0.60 / -3.57%
|
16.50
|
16.50
|
15.60
|
16.20
|
16.10
|
12.55
|
25,600
|
|
|
6/6/2022
|
-0.10 / -0.59%
|
16.90
|
17.00
|
15.60
|
16.80
|
16.76
|
13.02
|
45,800
|
|
|
6/3/2022
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.30
|
16.90
|
16.81
|
13.09
|
88,600
|
|
|
6/2/2022
|
+0.40 / +2.42%
|
16.70
|
17.60
|
16.30
|
16.90
|
16.90
|
13.09
|
69,900
|
|
|
6/1/2022
|
+0.20 / +1.23%
|
16.30
|
16.60
|
15.90
|
16.50
|
16.31
|
12.78
|
74,100
|
|
|
5/31/2022
|
+0.90 / +5.84%
|
15.40
|
16.60
|
15.40
|
16.30
|
16.03
|
12.63
|
74,600
|
|
|
5/30/2022
|
+0.30 / +1.99%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.44
|
11.93
|
47,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.33
|
11.70
|
64,100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.00
|
15.10
|
15.25
|
11.70
|
49,200
|
|
|
5/25/2022
|
+1.00 / +7.09%
|
14.40
|
15.50
|
14.30
|
15.10
|
14.99
|
11.70
|
66,300
|
|
|
5/24/2022
|
+0.10 / +0.71%
|
14.10
|
14.50
|
13.70
|
14.10
|
14.24
|
10.92
|
15,200
|
|
|
5/23/2022
|
-0.30 / -2.10%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.29
|
10.85
|
49,600
|
|
|
5/20/2022
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.00
|
14.30
|
14.40
|
11.08
|
31,400
|
|
|
5/19/2022
|
-0.30 / -2.03%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.43
|
11.23
|
15,100
|
|
|
5/18/2022
|
+0.20 / +1.37%
|
15.00
|
15.40
|
14.30
|
14.80
|
14.53
|
11.47
|
20,400
|
|
|
5/17/2022
|
+1.10 / +8.15%
|
13.50
|
14.80
|
12.20
|
14.60
|
13.60
|
11.31
|
29,000
|
|
|