|
Closing price on 3/4/2022
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
63,100 |
| Split-adjusted Price |
11.13 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.60
|
11.13
|
63,100
|
|
|
3/3/2022
|
+0.70 / +6.36%
|
11.00
|
12.00
|
10.80
|
11.70
|
11.40
|
11.32
|
109,700
|
|
|
3/2/2022
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
10.65
|
35,500
|
|
|
3/1/2022
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.80
|
10.35
|
25,800
|
|
|
2/28/2022
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.70
|
10.55
|
15,400
|
|
|
2/25/2022
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
10.84
|
31,700
|
|
|
2/24/2022
|
+0.80 / +7.48%
|
10.80
|
11.70
|
10.80
|
11.50
|
11.40
|
11.13
|
117,500
|
|
|
2/23/2022
|
+0.20 / +1.89%
|
10.40
|
10.80
|
10.10
|
10.80
|
10.70
|
10.45
|
74,600
|
|
|
2/22/2022
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
10.26
|
11,100
|
|
|
2/21/2022
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
10.16
|
47,900
|
|
|
2/18/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.40
|
10.26
|
38,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
10.16
|
10,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.50
|
10.35
|
12,900
|
|
|
2/15/2022
|
+0.30 / +2.88%
|
10.60
|
10.90
|
10.30
|
10.70
|
10.70
|
10.35
|
18,100
|
|
|
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
|
|
|