|
Closing price on 12/29/2023
|
|
| Open |
7.20 |
| High |
8.00 |
| Low |
7.10 |
| Volume |
408,700 |
| Split-adjusted Price |
7.74 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2023
|
+1.00 / +14.29%
|
7.20
|
8.00
|
7.10
|
8.00
|
7.90
|
7.74
|
408,700
|
|
|
12/28/2023
|
+0.90 / +14.29%
|
6.50
|
7.20
|
6.50
|
7.20
|
7.00
|
6.97
|
848,800
|
|
|
12/27/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.10
|
1,600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.10
|
13,300
|
|
|
12/25/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
6.29
|
1,100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.10
|
6,000
|
|
|
12/21/2023
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.10
|
100
|
|
|
12/20/2023
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.29
|
100
|
|
|
12/19/2023
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.10
|
1,100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
0
|
|
|
12/15/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.19
|
1,000
|
|
|
12/14/2023
|
-0.60 / -8.57%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
2,000
|
|
|
12/13/2023
|
+0.20 / +3.17%
|
6.50
|
7.00
|
6.20
|
6.50
|
7.00
|
6.29
|
768,600
|
|
|
12/12/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.10
|
5,000
|
|
|
12/11/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.00
|
23,200
|
|
|
12/8/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.10
|
8,200
|
|
|
12/7/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.10
|
19,800
|
|
|
12/6/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.19
|
20,900
|
|
|
12/5/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.19
|
14,900
|
|
|
12/4/2023
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
6.39
|
4,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.19
|
2,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.19
|
2,800
|
|
|
11/29/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.29
|
9,500
|
|
|
11/28/2023
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.19
|
6,000
|
|
|
11/27/2023
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.10
|
17,900
|
|
|
11/24/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.10
|
5,000
|
|
|
11/23/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.39
|
1,600
|
|
|
11/22/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.39
|
9,600
|
|
|
11/21/2023
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
6.29
|
7,200
|
|
|
11/20/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.39
|
400
|
|
|