|
Closing price on 3/20/2023
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.50 |
| Volume |
24,100 |
| Split-adjusted Price |
5.61 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.50
|
5.61
|
24,100
|
|
|
3/17/2023
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.70
|
5.70
|
5.52
|
14,300
|
|
|
3/16/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.70
|
5.61
|
8,000
|
|
|
3/15/2023
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.61
|
12,400
|
|
|
3/14/2023
|
-0.30 / -4.92%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.90
|
5.61
|
23,800
|
|
|
3/13/2023
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.10
|
5.81
|
12,600
|
|
|
3/10/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.10
|
6.00
|
24,200
|
|
|
3/9/2023
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.00
|
29,800
|
|
|
3/8/2023
|
-0.50 / -7.35%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
6.10
|
39,300
|
|
|
3/7/2023
|
+0.50 / +7.81%
|
6.30
|
6.90
|
6.20
|
6.90
|
6.80
|
6.68
|
17,000
|
|
|
3/6/2023
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.10
|
19,700
|
|
|
3/3/2023
|
+0.10 / +1.59%
|
5.70
|
6.60
|
5.70
|
6.40
|
6.20
|
6.19
|
84,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.30
|
6.10
|
87,200
|
|
|
3/1/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.30
|
6.10
|
66,300
|
|
|
2/28/2023
|
-1.10 / -14.86%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.10
|
87,900
|
|
|
2/27/2023
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.16
|
100
|
|
|
2/24/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.58
|
10,100
|
|
|
2/23/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.58
|
0
|
|
|
2/22/2023
|
-0.40 / -5.71%
|
7.90
|
7.90
|
6.60
|
6.60
|
6.80
|
6.39
|
600
|
|
|
2/21/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.77
|
0
|
|
|
2/20/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.77
|
0
|
|
|
2/17/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.77
|
0
|
|
|
2/16/2023
|
-1.00 / -12.35%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.87
|
1,700
|
|
|
2/15/2023
|
-1.40 / -14.74%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.84
|
3,600
|
|
|
2/14/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
0
|
|
|
2/13/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
0
|
|
|
2/10/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
0
|
|
|
2/9/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
0
|
|
|
2/8/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
0
|
|
|