Closing price on 1/25/2024
|
|
Open |
8.70 |
High |
8.80 |
Low |
8.70 |
Volume |
35,300 |
Split-adjusted Price |
8.70 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2024
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
8.70
|
35,300
|
|
1/24/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
76,800
|
|
1/23/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
8.80
|
26,800
|
|
1/22/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.67
|
8.80
|
75,400
|
|
1/19/2024
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.79
|
8.70
|
59,800
|
|
1/18/2024
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.90
|
39,600
|
|
1/17/2024
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.98
|
8.80
|
214,900
|
|
1/16/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
34,300
|
|
1/15/2024
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.71
|
8.70
|
96,200
|
|
1/12/2024
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.85
|
9.00
|
106,500
|
|
1/11/2024
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
127,100
|
|
1/10/2024
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
8.90
|
128,200
|
|
1/9/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.93
|
9.00
|
54,900
|
|
1/8/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.02
|
9.00
|
176,800
|
|
1/5/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.94
|
9.00
|
110,000
|
|
1/4/2024
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.03
|
9.00
|
256,100
|
|
1/3/2024
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.76
|
8.90
|
108,200
|
|
1/2/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
8.80
|
90,100
|
|
12/29/2023
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
8.80
|
90,200
|
|
12/28/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
8.90
|
150,000
|
|
12/27/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
8.90
|
116,000
|
|
12/26/2023
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
8.80
|
42,900
|
|
12/25/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
56,500
|
|
12/22/2023
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
8.80
|
84,200
|
|
12/21/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
38,600
|
|
12/20/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
14,600
|
|
12/19/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
55,700
|
|
12/18/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
8.70
|
37,600
|
|
12/15/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.81
|
8.80
|
78,000
|
|
12/14/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.81
|
8.80
|
73,700
|
|
|