|
Closing price on 2/14/2022
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
16,300 |
| Split-adjusted Price |
10.06 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
10.06
|
16,300
|
|
|
2/11/2022
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.20
|
10.60
|
10.60
|
10.26
|
10,600
|
|
|
2/10/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
10.45
|
4,000
|
|
|
2/9/2022
|
+0.30 / +2.91%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.70
|
10.26
|
8,000
|
|
|
2/8/2022
|
+0.40 / +4.00%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.30
|
10.06
|
8,000
|
|
|
2/7/2022
|
+0.40 / +4.12%
|
10.00
|
10.90
|
9.70
|
10.10
|
10.00
|
9.77
|
83,700
|
|
|
1/28/2022
|
-0.10 / -0.96%
|
10.00
|
10.30
|
9.50
|
10.30
|
9.70
|
9.97
|
77,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.00
|
10.40
|
10.40
|
10.06
|
32,600
|
|
|
1/26/2022
|
-0.10 / -0.94%
|
11.00
|
11.40
|
10.20
|
10.50
|
10.40
|
10.16
|
33,200
|
|
|
1/25/2022
|
+0.30 / +2.83%
|
11.30
|
11.30
|
10.50
|
10.90
|
10.60
|
10.55
|
5,900
|
|
|
1/24/2022
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.60
|
10.65
|
3,400
|
|
|
1/21/2022
|
+0.10 / +0.92%
|
11.00
|
11.40
|
10.80
|
11.00
|
10.90
|
10.65
|
12,300
|
|
|
1/20/2022
|
+0.40 / +3.67%
|
10.20
|
11.40
|
10.20
|
11.30
|
10.90
|
10.94
|
25,600
|
|
|
1/19/2022
|
+0.10 / +0.91%
|
11.00
|
12.00
|
10.60
|
11.10
|
10.90
|
10.74
|
17,900
|
|
|
1/18/2022
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.80
|
10.90
|
11.00
|
10.55
|
33,000
|
|
|
1/17/2022
|
-0.30 / -2.59%
|
12.40
|
12.40
|
11.00
|
11.30
|
11.20
|
10.94
|
19,100
|
|
|
1/14/2022
|
-0.20 / -1.69%
|
11.60
|
12.00
|
11.30
|
11.60
|
11.60
|
11.23
|
26,600
|
|
|
1/13/2022
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.50
|
12.00
|
11.80
|
11.61
|
52,400
|
|
|
1/12/2022
|
-1.00 / -7.63%
|
13.50
|
13.50
|
11.90
|
12.10
|
12.20
|
11.71
|
32,700
|
|
|
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
|
|
|