|
Closing price on 9/17/2024
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
8,820,200 |
| Split-adjusted Price |
11.61 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.61
|
8,820,200
|
|
|
9/16/2024
|
+0.10 / +0.90%
|
12.70
|
12.70
|
11.20
|
11.20
|
12.00
|
10.84
|
38,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.70
|
11.30
|
11.10
|
10.94
|
9,300
|
|
|
9/12/2024
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.94
|
8,820,300
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.30
|
11.00
|
9.70
|
11.00
|
10.60
|
10.65
|
371,800
|
|
|
9/10/2024
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
10.65
|
200
|
|
|
9/9/2024
|
+1.10 / +11.70%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.60
|
10.16
|
4,900
|
|
|
9/6/2024
|
+0.80 / +7.84%
|
9.50
|
11.00
|
9.20
|
11.00
|
9.40
|
10.65
|
8,300
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
9.40
|
11.00
|
10.20
|
10.65
|
4,900
|
|
|
9/4/2024
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.65
|
100
|
|
|
8/30/2024
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.40
|
10.65
|
1,900
|
|
|
8/29/2024
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.30
|
9.68
|
2,000
|
|
|
8/28/2024
|
+1.30 / +13.98%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.26
|
1,400
|
|
|
8/27/2024
|
-0.90 / -8.57%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.30
|
9.29
|
2,600
|
|
|
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
|
|
|