Closing price on 8/6/2024
|
|
Open |
7.10 |
High |
7.20 |
Low |
7.00 |
Volume |
128,600 |
Split-adjusted Price |
7.10 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2024
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.12
|
7.10
|
128,600
|
|
8/5/2024
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.23
|
7.20
|
78,300
|
|
8/2/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.34
|
7.50
|
74,000
|
|
8/1/2024
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.46
|
7.40
|
138,600
|
|
7/31/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
7.60
|
66,600
|
|
7/30/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.56
|
7.60
|
26,100
|
|
7/29/2024
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
7.60
|
28,000
|
|
7/26/2024
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.56
|
7.50
|
44,800
|
|
7/25/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
7.60
|
15,600
|
|
7/24/2024
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.51
|
7.60
|
68,100
|
|
7/23/2024
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.60
|
7.50
|
65,200
|
|
7/22/2024
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
126,600
|
|
7/19/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.86
|
7.80
|
112,600
|
|
7/18/2024
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.82
|
7.90
|
183,500
|
|
7/17/2024
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.90
|
7.80
|
503,600
|
|
7/16/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
7.90
|
212,200
|
|
7/15/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.99
|
8.00
|
44,100
|
|
7/12/2024
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
125,600
|
|
7/11/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
129,600
|
|
7/10/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
415,400
|
|
7/9/2024
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
417,100
|
|
7/8/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
8.00
|
98,200
|
|
7/5/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
8.00
|
144,000
|
|
7/4/2024
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
91,700
|
|
7/3/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
196,900
|
|
7/2/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
72,700
|
|
7/1/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.94
|
8.00
|
48,700
|
|
6/28/2024
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.02
|
8.00
|
106,900
|
|
6/27/2024
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.01
|
8.10
|
43,800
|
|
6/26/2024
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.02
|
7.90
|
59,100
|
|
|