|
|
Closing price on 3/18/2024
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
8.70 |
| Volume |
410,400 |
| Split-adjusted Price |
9.10 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
-0.30 / -3.19%
|
9.30
|
9.60
|
8.70
|
9.10
|
9.05
|
9.10
|
410,400
|
|
|
3/15/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.36
|
9.40
|
1,455,516
|
|
|
3/14/2024
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.54
|
9.40
|
618,300
|
|
|
3/13/2024
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.90
|
9.60
|
9.27
|
9.60
|
638,700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.92
|
9.00
|
268,300
|
|
|
3/11/2024
|
-0.50 / -5.26%
|
9.30
|
9.60
|
8.70
|
9.00
|
9.17
|
9.00
|
452,700
|
|
|
3/8/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.63
|
9.50
|
556,200
|
|
|
3/7/2024
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.39
|
9.50
|
1,080,100
|
|
|
3/6/2024
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.74
|
8.70
|
183,800
|
|
|
3/5/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.71
|
8.90
|
154,300
|
|
|
3/4/2024
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.93
|
8.90
|
174,000
|
|
|
3/1/2024
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.73
|
8.80
|
233,100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.61
|
8.60
|
110,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
8.60
|
116,600
|
|
|
2/27/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
8.60
|
133,300
|
|
|
2/26/2024
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.44
|
8.60
|
142,000
|
|
|
2/23/2024
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
148,100
|
|
|
2/22/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
8.60
|
56,400
|
|
|
2/21/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.59
|
8.60
|
45,900
|
|
|
2/20/2024
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.64
|
8.60
|
108,200
|
|
|
2/19/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.46
|
8.50
|
57,400
|
|
|
2/16/2024
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
8.50
|
62,200
|
|
|
2/15/2024
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.51
|
8.40
|
18,600
|
|
|
2/7/2024
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.43
|
8.30
|
66,000
|
|
|
2/6/2024
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.43
|
8.40
|
96,800
|
|
|
2/5/2024
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.37
|
8.30
|
65,600
|
|
|
2/2/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.47
|
8.40
|
56,900
|
|
|
2/1/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.31
|
8.40
|
101,300
|
|
|
1/31/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.44
|
8.40
|
105,500
|
|
|
1/30/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
8.40
|
80,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|