|
Closing price on 5/15/2023
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
19,700 |
| Split-adjusted Price |
6.48 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
+0.10 / +1.52%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.80
|
6.48
|
19,700
|
|
|
5/12/2023
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.39
|
12,200
|
|
|
5/11/2023
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
17,700
|
|
|
5/10/2023
|
+0.30 / +4.92%
|
6.20
|
6.70
|
6.00
|
6.40
|
6.20
|
6.19
|
32,800
|
|
|
5/9/2023
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.00
|
300
|
|
|
5/8/2023
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.50
|
6.20
|
5.90
|
6.00
|
4,400
|
|
|
5/5/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.81
|
7,600
|
|
|
5/4/2023
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.00
|
1,200
|
|
|
4/28/2023
|
+0.30 / +5.26%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
5.81
|
900
|
|
|
4/27/2023
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.50
|
6.30
|
5.70
|
6.10
|
2,700
|
|
|
4/26/2023
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.81
|
2,000
|
|
|
4/25/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
5.81
|
4,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.81
|
1,700
|
|
|
4/21/2023
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.81
|
100
|
|
|
4/20/2023
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.50
|
5.70
|
5.70
|
5.52
|
6,900
|
|
|
4/19/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
5.90
|
2,100
|
|
|
4/18/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.10
|
6.00
|
6,100
|
|
|
4/17/2023
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.10
|
300
|
|
|
4/14/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.81
|
6,200
|
|
|
4/13/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.90
|
6,000
|
|
|
4/12/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.90
|
4,200
|
|
|
4/11/2023
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.90
|
5,900
|
|
|
4/10/2023
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.00
|
3,300
|
|
|
4/7/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
2,800
|
|
|
4/6/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.10
|
5,700
|
|
|
4/5/2023
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.10
|
1,500
|
|
|
4/4/2023
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.20
|
6.19
|
10,000
|
|
|
4/3/2023
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.00
|
4,000
|
|
|
3/31/2023
|
-0.20 / -3.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.90
|
300
|
|
|
3/30/2023
|
+0.10 / +1.64%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.30
|
6.00
|
7,300
|
|
|