|
Closing price on 1/11/2022
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
79,000 |
| Split-adjusted Price |
12.39 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-0.30 / -2.29%
|
13.10
|
13.50
|
12.80
|
12.80
|
13.10
|
12.39
|
79,000
|
|
|
1/10/2022
|
+1.10 / +9.09%
|
12.40
|
13.80
|
12.40
|
13.20
|
13.10
|
12.77
|
308,700
|
|
|
1/7/2022
|
+0.70 / +6.03%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.10
|
11.90
|
119,800
|
|
|
1/6/2022
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.60
|
11.42
|
30,400
|
|
|
1/5/2022
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.60
|
11.32
|
22,700
|
|
|
1/4/2022
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.50
|
11.32
|
49,400
|
|
|
12/31/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.13
|
50,100
|
|
|
12/30/2021
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
11.23
|
28,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.40
|
11.23
|
12,200
|
|
|
12/28/2021
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.60
|
11.32
|
31,600
|
|
|
12/27/2021
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.60
|
11.13
|
37,600
|
|
|
12/24/2021
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.40
|
10.94
|
15,300
|
|
|
12/23/2021
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.03
|
40,500
|
|
|
12/22/2021
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.60
|
11.13
|
42,700
|
|
|
12/21/2021
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
11.42
|
56,500
|
|
|
12/20/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
11.32
|
44,000
|
|
|
12/17/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.42
|
30,200
|
|
|
12/16/2021
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.52
|
40,700
|
|
|
12/15/2021
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.80
|
11.42
|
52,300
|
|
|
12/14/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
11.42
|
79,700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.80
|
11.52
|
38,800
|
|
|
12/10/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.90
|
11.61
|
56,800
|
|
|
12/9/2021
|
+0.40 / +3.33%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.00
|
12.00
|
67,100
|
|
|
12/8/2021
|
+0.20 / +1.71%
|
11.90
|
12.10
|
11.80
|
11.90
|
12.00
|
11.52
|
23,600
|
|
|
12/7/2021
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.70
|
11.61
|
53,300
|
|
|
12/6/2021
|
-0.80 / -6.50%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.90
|
11.13
|
79,500
|
|
|
12/3/2021
|
-0.30 / -2.40%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.30
|
11.81
|
21,900
|
|
|
12/2/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.47
|
12.10
|
39,400
|
|
|
12/1/2021
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
12.10
|
36,900
|
|
|
11/30/2021
|
+0.30 / +2.44%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.70
|
12.19
|
63,800
|
|
|