|
Closing price on 4/4/2022
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
62,900 |
| Split-adjusted Price |
11.90 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.40 / +3.36%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.20
|
11.90
|
62,900
|
|
|
4/1/2022
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
11.61
|
71,600
|
|
|
3/31/2022
|
-0.40 / -3.25%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.52
|
9,300
|
|
|
3/30/2022
|
-0.30 / -2.46%
|
12.20
|
12.50
|
11.90
|
11.90
|
12.30
|
11.52
|
18,200
|
|
|
3/29/2022
|
-0.10 / -0.84%
|
11.90
|
13.00
|
11.80
|
11.80
|
12.20
|
11.42
|
135,100
|
|
|
3/28/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.90
|
11.42
|
68,100
|
|
|
3/25/2022
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.80
|
11.52
|
32,300
|
|
|
3/24/2022
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
11.42
|
47,000
|
|
|
3/23/2022
|
+0.10 / +0.88%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.60
|
11.13
|
12,500
|
|
|
3/22/2022
|
+0.30 / +2.65%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.40
|
11.23
|
41,200
|
|
|
3/21/2022
|
-0.50 / -4.27%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.30
|
10.84
|
26,300
|
|
|
3/18/2022
|
-0.50 / -4.24%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.70
|
10.94
|
34,200
|
|
|
3/17/2022
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.32
|
21,500
|
|
|
3/16/2022
|
+0.20 / +1.74%
|
11.50
|
12.30
|
11.50
|
11.70
|
11.90
|
11.32
|
36,900
|
|
|
3/15/2022
|
+0.20 / +1.75%
|
11.10
|
12.00
|
11.10
|
11.60
|
11.50
|
11.23
|
29,000
|
|
|
3/14/2022
|
-0.50 / -4.20%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
11.03
|
62,100
|
|
|
3/11/2022
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.42
|
61,000
|
|
|
3/10/2022
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
11.71
|
128,700
|
|
|
3/9/2022
|
+0.40 / +3.39%
|
11.80
|
12.50
|
11.00
|
12.20
|
11.90
|
11.81
|
117,100
|
|
|
3/8/2022
|
0.00 / 0.00%
|
11.00
|
12.00
|
11.00
|
11.80
|
11.80
|
11.42
|
65,200
|
|
|
3/7/2022
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.50
|
11.80
|
11.80
|
11.42
|
53,800
|
|
|
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
|
|
|