|
Closing price on 8/26/2024
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
13,400 |
| Split-adjusted Price |
10.16 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.16
|
13,400
|
|
|
8/23/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
0
|
|
|
8/22/2024
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
10,000
|
|
|
8/21/2024
|
+0.10 / +0.96%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.00
|
10.16
|
5,800
|
|
|
8/20/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.06
|
0
|
|
|
8/19/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.06
|
2,400
|
|
|
8/16/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.06
|
0
|
|
|
8/15/2024
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.06
|
1,200
|
|
|
8/14/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
0
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
0
|
|
|
8/12/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
0
|
|
|
8/9/2024
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
17,800
|
|
|
8/8/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.77
|
1,000
|
|
|
8/7/2024
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.10
|
10.16
|
400
|
|
|
8/6/2024
|
+0.90 / +9.38%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.16
|
22,800
|
|
|
8/5/2024
|
+0.10 / +0.96%
|
9.50
|
10.50
|
9.50
|
10.50
|
9.60
|
10.16
|
1,200
|
|
|
8/2/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.06
|
0
|
|
|
8/1/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.06
|
0
|
|
|
7/31/2024
|
-1.00 / -9.52%
|
10.30
|
10.50
|
9.50
|
9.50
|
10.40
|
9.19
|
5,500
|
|
|
7/30/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
0
|
|
|
7/29/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
0
|
|
|
7/26/2024
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
5,400
|
|
|
7/25/2024
|
+0.10 / +1.01%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.30
|
9.68
|
9,900
|
|
|
7/24/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.58
|
4,600
|
|
|
7/23/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
7/22/2024
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
3,000
|
|
|
7/19/2024
|
-0.10 / -0.95%
|
9.50
|
10.50
|
9.20
|
10.40
|
10.00
|
10.06
|
13,300
|
|
|
7/18/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
0
|
|
|
7/17/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
0
|
|
|
7/16/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.16
|
7,000
|
|
|