|
Closing price on 8/25/2023
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.00 |
| Volume |
6,100 |
| Split-adjusted Price |
5.90 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.30 / -4.69%
|
6.80
|
6.80
|
6.00
|
6.10
|
6.10
|
5.90
|
6,100
|
|
|
8/24/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
5,000
|
|
|
8/23/2023
|
-0.10 / -1.56%
|
6.50
|
6.90
|
6.30
|
6.30
|
6.40
|
6.10
|
2,700
|
|
|
8/22/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
14,900
|
|
|
8/21/2023
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
46,100
|
|
|
8/18/2023
|
-0.40 / -5.97%
|
6.80
|
6.80
|
6.20
|
6.30
|
6.30
|
6.10
|
19,000
|
|
|
8/17/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.48
|
0
|
|
|
8/16/2023
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.39
|
3,000
|
|
|
8/15/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.77
|
0
|
|
|
8/14/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.68
|
8,000
|
|
|
8/11/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
6.58
|
26,500
|
|
|
8/10/2023
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
6.48
|
18,700
|
|
|
8/9/2023
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
6.77
|
18,900
|
|
|
8/8/2023
|
-0.10 / -1.45%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.90
|
6.58
|
83,300
|
|
|
8/7/2023
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.90
|
6.77
|
77,000
|
|
|
8/4/2023
|
+0.50 / +7.94%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.70
|
6.58
|
110,800
|
|
|
8/3/2023
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.30
|
6.19
|
101,800
|
|
|
8/2/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.00
|
30,100
|
|
|
8/1/2023
|
-0.50 / -7.69%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.20
|
5.81
|
130,600
|
|
|
7/31/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.50
|
6.39
|
66,400
|
|
|
7/28/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.40
|
6.39
|
30,500
|
|
|
7/27/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.39
|
10,900
|
|
|
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
|
|
|