|
Closing price on 9/27/2021
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
11.60 |
| Volume |
107,400 |
| Split-adjusted Price |
10.59 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-1.30 / -10.08%
|
12.70
|
12.80
|
11.60
|
11.60
|
12.30
|
10.59
|
107,400
|
|
|
9/24/2021
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.90
|
11.59
|
69,200
|
|
|
9/23/2021
|
-0.20 / -1.49%
|
13.60
|
13.70
|
12.90
|
13.20
|
13.20
|
12.05
|
212,800
|
|
|
9/22/2021
|
+0.90 / +6.92%
|
13.20
|
13.90
|
13.00
|
13.90
|
13.40
|
12.69
|
229,500
|
|
|
9/21/2021
|
-0.30 / -2.22%
|
13.50
|
13.50
|
12.80
|
13.20
|
13.00
|
12.05
|
142,100
|
|
|
9/20/2021
|
+0.30 / +2.24%
|
13.60
|
14.20
|
13.00
|
13.70
|
13.50
|
12.50
|
205,300
|
|
|
9/17/2021
|
-0.60 / -4.26%
|
14.10
|
14.20
|
12.80
|
13.50
|
13.40
|
12.32
|
419,300
|
|
|
9/16/2021
|
-0.30 / -2.07%
|
14.20
|
14.50
|
13.90
|
14.20
|
14.10
|
12.96
|
193,600
|
|
|
9/15/2021
|
-0.90 / -5.92%
|
15.10
|
15.20
|
13.10
|
14.30
|
14.50
|
13.05
|
353,900
|
|
|
9/14/2021
|
+0.90 / +6.34%
|
16.30
|
16.30
|
14.30
|
15.10
|
15.20
|
13.78
|
855,200
|
|
|
9/13/2021
|
+1.80 / +14.40%
|
14.00
|
14.30
|
13.00
|
14.30
|
14.20
|
13.05
|
154,300
|
|
|
9/10/2021
|
+1.60 / +14.68%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.50
|
11.41
|
220,300
|
|
|
9/9/2021
|
+1.40 / +14.14%
|
9.90
|
11.30
|
9.80
|
11.30
|
10.90
|
10.31
|
690,800
|
|
|
9/8/2021
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
9.04
|
43,400
|
|
|
9/7/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.80
|
9.90
|
10.00
|
9.04
|
271,700
|
|
|
9/6/2021
|
+1.30 / +14.61%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.90
|
9.31
|
596,600
|
|
|
9/1/2021
|
+0.40 / +4.60%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.90
|
8.31
|
66,200
|
|
|
8/31/2021
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.70
|
8.03
|
68,700
|
|
|
8/30/2021
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
7.85
|
39,100
|
|
|
8/27/2021
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.70
|
8.03
|
37,200
|
|
|
8/26/2021
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
7.94
|
24,700
|
|
|
8/25/2021
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.76
|
16,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.10
|
8.50
|
8.40
|
7.76
|
36,800
|
|
|
8/23/2021
|
0.00 / 0.00%
|
8.00
|
8.70
|
8.00
|
8.50
|
8.50
|
7.76
|
29,100
|
|
|
8/20/2021
|
-0.30 / -3.33%
|
8.50
|
9.00
|
8.20
|
8.70
|
8.50
|
7.94
|
159,400
|
|
|
8/19/2021
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
8.31
|
59,000
|
|
|
8/18/2021
|
+0.70 / +8.43%
|
8.60
|
9.30
|
8.40
|
9.00
|
8.90
|
8.21
|
108,500
|
|
|
8/17/2021
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.30
|
7.67
|
115,800
|
|
|
8/16/2021
|
+0.20 / +2.27%
|
9.20
|
9.30
|
8.50
|
9.00
|
8.80
|
8.21
|
86,600
|
|
|
8/13/2021
|
-1.20 / -11.76%
|
9.90
|
9.90
|
8.70
|
9.00
|
8.80
|
8.21
|
158,900
|
|
|