|
Closing price on 6/16/2022
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
17,000 |
| Split-adjusted Price |
10.65 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.65
|
17,000
|
|
|
6/15/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.84
|
0
|
|
|
6/14/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.84
|
2,000
|
|
|
6/13/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.84
|
1,400
|
|
|
6/10/2022
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
10.84
|
13,900
|
|
|
6/9/2022
|
+0.60 / +5.36%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.30
|
11.42
|
1,400
|
|
|
6/8/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
10.84
|
18,400
|
|
|
6/7/2022
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.20
|
11.13
|
5,500
|
|
|
6/6/2022
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.13
|
400
|
|
|
6/3/2022
|
+0.40 / +3.51%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
11.42
|
50,700
|
|
|
6/2/2022
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
11.03
|
15,500
|
|
|
6/1/2022
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
10.94
|
28,400
|
|
|
5/31/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.65
|
24,700
|
|
|
5/30/2022
|
+0.30 / +2.61%
|
11.90
|
11.90
|
11.00
|
11.80
|
11.20
|
11.42
|
6,500
|
|
|
5/27/2022
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.13
|
5,900
|
|
|
5/26/2022
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.23
|
19,300
|
|
|
5/25/2022
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
11.23
|
8,000
|
|
|
5/24/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.03
|
9,100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.40
|
11.50
|
11.40
|
11.13
|
11,500
|
|
|
5/20/2022
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.13
|
9,400
|
|
|
5/19/2022
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.30
|
11.80
|
11.60
|
11.42
|
21,500
|
|
|
5/18/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.50
|
11.23
|
4,900
|
|
|
5/17/2022
|
+0.40 / +3.48%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.60
|
11.52
|
11,600
|
|
|
5/16/2022
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.20
|
11.60
|
11.50
|
11.23
|
25,100
|
|
|
5/13/2022
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.60
|
12.30
|
11.70
|
11.90
|
11,000
|
|
|
5/12/2022
|
+0.10 / +0.83%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.40
|
11.81
|
84,100
|
|
|
5/11/2022
|
+0.70 / +5.93%
|
11.80
|
12.60
|
11.80
|
12.50
|
12.10
|
12.10
|
47,900
|
|
|
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
|
|
|