|
Closing price on 10/18/2023
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
0 |
| Split-adjusted Price |
6.48 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.48
|
0
|
|
|
10/17/2023
|
+0.20 / +3.13%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.70
|
6.39
|
86,900
|
|
|
10/16/2023
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.40
|
6.29
|
84,100
|
|
|
10/13/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.19
|
17,100
|
|
|
10/12/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.10
|
7,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.10
|
8,200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.10
|
12,800
|
|
|
10/9/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.10
|
13,400
|
|
|
10/6/2023
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.50
|
6.68
|
1,100
|
|
|
10/5/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.39
|
2,400
|
|
|
10/4/2023
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
1,800
|
|
|
10/3/2023
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.30
|
7.00
|
6.60
|
6.77
|
5,300
|
|
|
10/2/2023
|
+0.40 / +5.97%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.20
|
6.87
|
16,900
|
|
|
9/29/2023
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.70
|
6.39
|
3,300
|
|
|
9/28/2023
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.90
|
6.87
|
4,000
|
|
|
9/27/2023
|
+0.10 / +1.52%
|
6.30
|
7.00
|
6.30
|
6.70
|
6.80
|
6.48
|
2,400
|
|
|
9/26/2023
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.29
|
1,400
|
|
|
9/25/2023
|
-0.50 / -7.14%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.60
|
6.29
|
19,000
|
|
|
9/22/2023
|
-0.60 / -7.89%
|
7.50
|
7.50
|
6.80
|
7.00
|
7.00
|
6.77
|
24,900
|
|
|
9/21/2023
|
-0.90 / -12.16%
|
8.20
|
8.30
|
6.50
|
6.50
|
7.60
|
6.29
|
35,800
|
|
|
9/20/2023
|
+1.00 / +14.71%
|
6.90
|
7.80
|
6.90
|
7.80
|
7.40
|
7.55
|
105,400
|
|
|
9/19/2023
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.80
|
6.77
|
167,500
|
|
|
9/18/2023
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
6.29
|
300
|
|
|
9/15/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.29
|
66,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
59,700
|
|
|
9/13/2023
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.40
|
6.39
|
52,800
|
|
|
9/12/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.29
|
0
|
|
|
9/11/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.29
|
68,600
|
|
|
9/8/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.29
|
39,300
|
|
|
9/7/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
100
|
|
|