|
Closing price on 11/24/2021
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
35,100 |
| Split-adjusted Price |
12.19 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
+0.60 / +5.00%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.60
|
12.19
|
35,100
|
|
|
11/23/2021
|
+0.10 / +0.79%
|
12.30
|
13.10
|
11.60
|
12.70
|
12.00
|
12.29
|
58,400
|
|
|
11/22/2021
|
-1.30 / -9.56%
|
12.90
|
13.00
|
12.30
|
12.30
|
12.60
|
11.90
|
130,300
|
|
|
11/19/2021
|
-0.60 / -4.29%
|
14.40
|
14.40
|
13.00
|
13.40
|
13.60
|
12.97
|
134,300
|
|
|
11/18/2021
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.80
|
14.10
|
14.00
|
13.65
|
123,300
|
|
|
11/17/2021
|
+0.30 / +2.17%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.10
|
13.65
|
179,600
|
|
|
11/16/2021
|
+0.70 / +5.19%
|
13.70
|
14.70
|
13.30
|
14.20
|
13.80
|
13.74
|
184,100
|
|
|
11/15/2021
|
+1.20 / +9.52%
|
12.80
|
14.00
|
12.80
|
13.80
|
13.50
|
13.35
|
271,100
|
|
|
11/12/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.60
|
12.39
|
102,800
|
|
|
11/11/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
12.39
|
110,700
|
|
|
11/10/2021
|
-0.20 / -1.53%
|
13.00
|
13.20
|
12.70
|
12.90
|
12.90
|
12.48
|
149,800
|
|
|
11/9/2021
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.10
|
12.58
|
122,300
|
|
|
11/8/2021
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
12.99
|
12.58
|
179,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.50
|
12.80
|
12.80
|
12.39
|
130,800
|
|
|
11/4/2021
|
-0.30 / -2.31%
|
12.50
|
13.00
|
11.10
|
12.70
|
12.80
|
12.29
|
122,400
|
|
|
11/3/2021
|
-0.10 / -0.77%
|
13.20
|
13.30
|
12.70
|
12.90
|
13.00
|
12.48
|
168,100
|
|
|
11/2/2021
|
+0.60 / +4.76%
|
12.90
|
14.00
|
12.50
|
13.20
|
13.00
|
12.77
|
175,500
|
|
|
11/1/2021
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.60
|
12.48
|
327,700
|
|
|
10/29/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
11.52
|
80,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.80
|
12.10
|
12.00
|
11.71
|
76,600
|
|
|
10/27/2021
|
+0.80 / +7.02%
|
11.70
|
12.30
|
11.60
|
12.20
|
12.10
|
11.81
|
128,600
|
|
|
10/26/2021
|
+0.40 / +3.60%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.40
|
11.13
|
85,600
|
|
|
10/25/2021
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.10
|
10.84
|
31,500
|
|
|
10/22/2021
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.10
|
10.65
|
145,300
|
|
|
10/21/2021
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.40
|
10.94
|
43,700
|
|
|
10/20/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
10.84
|
84,700
|
|
|
10/19/2021
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.20
|
10.94
|
65,100
|
|
|
10/18/2021
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.40
|
10.94
|
46,300
|
|
|
10/15/2021
|
+0.10 / +0.88%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.50
|
11.13
|
62,900
|
|
|
10/14/2021
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.40
|
11.23
|
97,200
|
|
|