|
Closing price on 8/23/2022
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
25,400 |
| Split-adjusted Price |
9.68 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
9.68
|
25,400
|
|
|
8/22/2022
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
7,700
|
|
|
8/19/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.29
|
300
|
|
|
8/18/2022
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.60
|
9.19
|
6,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
3,500
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/15/2022
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.90
|
9.29
|
600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.48
|
0
|
|
|
8/11/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.80
|
9.29
|
9,600
|
|
|
8/10/2022
|
-0.30 / -3.03%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.60
|
9.29
|
14,200
|
|
|
8/9/2022
|
+0.10 / +0.98%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.90
|
9.97
|
7,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.20
|
9.97
|
7,300
|
|
|
8/5/2022
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.97
|
200
|
|
|
8/4/2022
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
9.68
|
41,100
|
|
|
8/3/2022
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.30
|
9.77
|
6,800
|
|
|
8/2/2022
|
+0.40 / +3.85%
|
10.30
|
10.90
|
10.00
|
10.80
|
10.30
|
10.45
|
1,600
|
|
|
8/1/2022
|
+0.10 / +1.00%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.40
|
9.77
|
4,700
|
|
|
7/29/2022
|
-1.30 / -11.93%
|
10.20
|
10.20
|
9.60
|
9.60
|
10.00
|
9.29
|
4,800
|
|
|
7/28/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.55
|
0
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.55
|
0
|
|
|
7/26/2022
|
-0.20 / -1.82%
|
11.40
|
11.40
|
10.00
|
10.80
|
10.90
|
10.45
|
16,300
|
|
|
7/25/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.65
|
0
|
|
|
7/22/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.65
|
0
|
|
|
7/21/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.65
|
1,400
|
|
|
7/20/2022
|
+0.40 / +3.77%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
10.65
|
3,100
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.35
|
6,300
|
|
|
7/18/2022
|
+0.10 / +0.96%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.70
|
10.16
|
7,200
|
|
|
7/15/2022
|
-1.00 / -9.09%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.40
|
9.68
|
7,700
|
|
|
7/14/2022
|
+0.10 / +0.92%
|
10.90
|
12.40
|
10.50
|
11.00
|
11.00
|
10.65
|
3,700
|
|
|
7/13/2022
|
+1.20 / +12.37%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.55
|
2,600
|
|
|