|
Closing price on 3/4/2025
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
13.50 |
| Volume |
11,700 |
| Split-adjusted Price |
13.27 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-1.40 / -9.40%
|
14.90
|
15.00
|
13.50
|
13.50
|
14.70
|
13.27
|
11,700
|
|
|
3/3/2025
|
-0.60 / -4.29%
|
14.90
|
15.00
|
13.40
|
13.40
|
14.90
|
13.17
|
6,200
|
|
|
2/28/2025
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.80
|
13.80
|
14.00
|
13.56
|
3,900
|
|
|
2/27/2025
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
13.86
|
6,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.76
|
300
|
|
|
2/25/2025
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.76
|
700
|
|
|
2/24/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.40
|
15.00
|
15.00
|
14.74
|
19,300
|
|
|
2/21/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
13,000
|
|
|
2/20/2025
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
14.74
|
3,900
|
|
|
2/19/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
57,900
|
|
|
2/18/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
1,300
|
|
|
2/17/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
10,000
|
|
|
2/14/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
15,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
15,900
|
|
|
2/12/2025
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
11,100
|
|
|
2/11/2025
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.76
|
100
|
|
|
2/10/2025
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.25
|
1,400
|
|
|
2/7/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
0
|
|
|
2/6/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
0
|
|
|
2/5/2025
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
14.74
|
6,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
0
|
|
|
2/3/2025
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
3,000
|
|
|
1/24/2025
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.96
|
4,500
|
|
|
1/23/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
13.76
|
35,200
|
|
|
1/22/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.56
|
0
|
|
|
1/21/2025
|
+0.40 / +2.99%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
13.56
|
5,700
|
|
|
1/20/2025
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.17
|
300
|
|
|
1/17/2025
|
-0.40 / -2.94%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.30
|
12.97
|
19,200
|
|
|
1/16/2025
|
-0.30 / -2.19%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.60
|
13.17
|
2,300
|
|
|
1/15/2025
|
+2.00 / +14.93%
|
13.50
|
15.40
|
13.40
|
15.40
|
13.70
|
15.14
|
12,800
|
|
|