|
Closing price on 5/10/2022
|
|
| Open |
11.60 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
26,600 |
| Split-adjusted Price |
12.00 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
12.40
|
11.80
|
12.00
|
26,600
|
|
|
5/9/2022
|
-0.20 / -1.57%
|
12.70
|
12.90
|
11.90
|
12.50
|
12.40
|
12.10
|
55,100
|
|
|
5/6/2022
|
-0.20 / -1.56%
|
12.20
|
12.90
|
12.20
|
12.60
|
12.70
|
12.19
|
37,200
|
|
|
5/5/2022
|
+0.40 / +3.31%
|
12.50
|
13.40
|
12.50
|
12.50
|
12.80
|
12.10
|
83,900
|
|
|
5/4/2022
|
+0.80 / +7.02%
|
11.50
|
12.50
|
11.50
|
12.20
|
12.10
|
11.81
|
160,400
|
|
|
4/29/2022
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.40
|
11.42
|
48,500
|
|
|
4/28/2022
|
+0.60 / +5.36%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.50
|
11.42
|
75,600
|
|
|
4/27/2022
|
+0.10 / +0.85%
|
11.80
|
11.80
|
10.50
|
11.80
|
11.20
|
11.42
|
1,400
|
|
|
4/26/2022
|
+0.80 / +7.27%
|
11.00
|
12.00
|
11.00
|
11.80
|
11.70
|
11.42
|
302,800
|
|
|
4/25/2022
|
-1.70 / -14.53%
|
11.70
|
12.50
|
10.00
|
10.00
|
11.00
|
9.68
|
97,200
|
|
|
4/22/2022
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.70
|
11.42
|
49,200
|
|
|
4/21/2022
|
-0.30 / -2.42%
|
12.30
|
12.50
|
11.50
|
12.10
|
12.10
|
11.71
|
91,300
|
|
|
4/20/2022
|
+0.60 / +5.13%
|
12.50
|
12.80
|
12.00
|
12.30
|
12.40
|
11.90
|
246,600
|
|
|
4/19/2022
|
+1.50 / +14.42%
|
10.70
|
11.90
|
10.70
|
11.90
|
11.70
|
11.52
|
149,900
|
|
|
4/18/2022
|
+0.60 / +6.12%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.06
|
10,800
|
|
|
4/15/2022
|
+0.60 / +5.88%
|
8.80
|
11.20
|
8.80
|
10.80
|
9.80
|
10.45
|
10,400
|
|
|
4/14/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
11.00
|
10.20
|
10.65
|
19,400
|
|
|
4/13/2022
|
+0.10 / +0.89%
|
11.00
|
11.80
|
10.80
|
11.30
|
11.00
|
10.94
|
5,900
|
|
|
4/12/2022
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.20
|
10.65
|
18,300
|
|
|
4/8/2022
|
-0.10 / -0.83%
|
11.50
|
11.90
|
11.00
|
11.90
|
11.30
|
11.52
|
3,100
|
|
|
4/7/2022
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
11.42
|
23,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
11.81
|
31,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
11.81
|
24,700
|
|
|
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
|
|
|