|
Closing price on 4/26/2021
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
12,700 |
| Split-adjusted Price |
7.39 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
-0.20 / -2.41%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.23
|
7.39
|
12,700
|
|
|
4/23/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
7.90
|
8.30
|
8.30
|
7.58
|
8,200
|
|
|
4/22/2021
|
-0.60 / -6.90%
|
8.60
|
8.70
|
8.00
|
8.10
|
8.33
|
7.39
|
45,800
|
|
|
4/20/2021
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.70
|
7.85
|
8,700
|
|
|
4/19/2021
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.66
|
8.12
|
17,800
|
|
|
4/16/2021
|
+0.20 / +2.33%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.83
|
8.03
|
80,900
|
|
|
4/15/2021
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.63
|
7.94
|
25,800
|
|
|
4/14/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.78
|
8.12
|
9,400
|
|
|
4/13/2021
|
+0.20 / +2.35%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.81
|
7.94
|
82,200
|
|
|
4/12/2021
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.52
|
7.76
|
84,400
|
|
|
4/9/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.63
|
8.03
|
19,800
|
|
|
4/8/2021
|
-0.50 / -5.43%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.82
|
7.94
|
32,300
|
|
|
4/7/2021
|
+0.20 / +2.22%
|
9.50
|
9.80
|
9.00
|
9.20
|
9.16
|
8.40
|
44,600
|
|
|
4/6/2021
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.60
|
9.10
|
8.98
|
8.31
|
55,200
|
|
|
4/5/2021
|
+0.30 / +3.53%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.87
|
8.03
|
24,100
|
|
|
4/2/2021
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.51
|
7.85
|
37,400
|
|
|
4/1/2021
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.28
|
7.58
|
59,100
|
|
|
3/31/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.37
|
7.76
|
17,300
|
|
|
3/30/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
7.58
|
62,700
|
|
|
3/29/2021
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.31
|
7.67
|
54,100
|
|
|
3/26/2021
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.56
|
7.85
|
29,500
|
|
|
3/25/2021
|
+0.50 / +6.10%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.74
|
7.94
|
28,600
|
|
|
3/24/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.60
|
8.22
|
7.85
|
38,300
|
|
|
3/23/2021
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.64
|
7.85
|
43,800
|
|
|
3/22/2021
|
-0.30 / -3.30%
|
9.20
|
9.50
|
8.80
|
8.80
|
8.99
|
8.03
|
36,400
|
|
|
3/19/2021
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.12
|
8.40
|
49,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.14
|
8.40
|
38,500
|
|
|
3/17/2021
|
-0.80 / -8.00%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.24
|
8.40
|
205,800
|
|
|
3/16/2021
|
+1.00 / +10.87%
|
9.30
|
10.40
|
9.30
|
10.20
|
9.99
|
9.31
|
112,200
|
|
|
3/15/2021
|
+1.20 / +15.00%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.17
|
8.40
|
216,800
|
|
|