|
Closing price on 7/26/2023
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
3,000 |
| Split-adjusted Price |
6.68 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.70
|
6.68
|
3,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.68
|
44,600
|
|
|
7/24/2023
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.68
|
700
|
|
|
7/21/2023
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.29
|
16,900
|
|
|
7/20/2023
|
-0.10 / -1.52%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.70
|
6.29
|
2,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.50
|
6.50
|
6.60
|
6.29
|
17,400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.29
|
8,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.29
|
2,000
|
|
|
7/14/2023
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.29
|
2,000
|
|
|
7/13/2023
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.39
|
100
|
|
|
7/12/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
14,700
|
|
|
7/11/2023
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.40
|
6.10
|
3,400
|
|
|
7/10/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.48
|
2,800
|
|
|
7/7/2023
|
+0.10 / +1.59%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.70
|
6.19
|
3,200
|
|
|
7/6/2023
|
-0.40 / -6.06%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.00
|
1,700
|
|
|
7/5/2023
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.60
|
6.19
|
600
|
|
|
7/4/2023
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.60
|
6.48
|
5,000
|
|
|
7/3/2023
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.29
|
6,000
|
|
|
6/30/2023
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.58
|
3,600
|
|
|
6/29/2023
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
6.58
|
7,900
|
|
|
6/28/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.60
|
6.60
|
6.39
|
21,900
|
|
|
6/27/2023
|
+0.60 / +9.52%
|
6.50
|
7.00
|
6.10
|
6.90
|
6.60
|
6.68
|
59,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.10
|
6.60
|
6.30
|
6.39
|
9,400
|
|
|
6/23/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.29
|
11,500
|
|
|
6/22/2023
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.29
|
7,400
|
|
|
6/21/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.58
|
6,500
|
|
|
6/20/2023
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.48
|
14,400
|
|
|
6/19/2023
|
-0.20 / -2.86%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.90
|
6.58
|
2,500
|
|
|
6/16/2023
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.87
|
1,200
|
|
|
6/15/2023
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
6.58
|
17,100
|
|
|