|
Closing price on 9/19/2023
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
167,500 |
| Split-adjusted Price |
6.77 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2023
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.80
|
6.77
|
167,500
|
|
|
9/18/2023
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
6.29
|
300
|
|
|
9/15/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.29
|
66,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
59,700
|
|
|
9/13/2023
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.40
|
6.39
|
52,800
|
|
|
9/12/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.29
|
0
|
|
|
9/11/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.29
|
68,600
|
|
|
9/8/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.29
|
39,300
|
|
|
9/7/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.19
|
100
|
|
|
9/6/2023
|
-0.20 / -3.08%
|
6.30
|
6.70
|
6.30
|
6.30
|
6.40
|
6.10
|
7,500
|
|
|
9/5/2023
|
-0.40 / -5.97%
|
6.70
|
6.80
|
6.30
|
6.30
|
6.50
|
6.10
|
27,000
|
|
|
8/31/2023
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.48
|
145,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.29
|
0
|
|
|
8/29/2023
|
+0.20 / +3.17%
|
6.50
|
6.70
|
6.20
|
6.50
|
6.50
|
6.29
|
28,800
|
|
|
8/28/2023
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.19
|
2,100
|
|
|
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
|
|
|