Closing price on 2/16/2024
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.40 |
Volume |
62,200 |
Split-adjusted Price |
8.50 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/29/2024
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.53
|
8.40
|
128,600
|
|
1/26/2024
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
8.60
|
113,500
|
|
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
|
|
|