Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PSA-P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.52 | -0.15 | -0.82% | 17.54 | 17.66 | 17.45 | 13,758 |
| Jun 13 2024 | 17.66 | -0.14 | -0.79% | 17.95 | 18.09 | 17.66 | 20,103 |
| Jun 12 2024 | 17.80 | -0.24 | -1.33% | 17.90 | 18.08 | 17.80 | 28,287 |
| Jun 11 2024 | 18.04 | -0.30 | -1.64% | 18.40 | 18.41 | 18.03 | 27,472 |
| Jun 10 2024 | 18.34 | -0.08 | -0.43% | 18.33 | 18.36 | 18.16 | 18,485 |
| Jun 07 2024 | 18.42 | 0.01 | 0.05% | 18.33 | 18.44 | 18.23 | 21,291 |
| Jun 06 2024 | 18.41 | 0.16 | 0.88% | 18.27 | 18.41 | 18.18 | 14,966 |
| Jun 05 2024 | 18.25 | -0.02 | -0.11% | 18.36 | 18.36 | 18.13 | 22,382 |
| Jun 04 2024 | 18.27 | 0.08 | 0.44% | 18.22 | 18.30 | 18.10 | 20,418 |
| Jun 03 2024 | 18.19 | 0.27 | 1.51% | 17.97 | 18.19 | 17.90 | 31,224 |
| May 31 2024 | 17.92 | 0.43 | 2.46% | 17.62 | 18.00 | 17.55 | 68,398 |
| May 30 2024 | 17.49 | 0.09 | 0.52% | 17.42 | 17.54 | 17.39 | 48,840 |
| May 29 2024 | 17.40 | -0.28 | -1.61% | 17.65 | 17.65 | 17.38 | 22,800 |
| May 28 2024 | 17.68 | -0.06 | -0.31% | 17.82 | 17.82 | 17.65 | 1,808 |
| May 24 2024 | 17.74 | 0.14 | 0.80% | 17.72 | 17.78 | 17.61 | 23,290 |
| May 23 2024 | 17.60 | -0.14 | -0.79% | 17.69 | 17.77 | 17.52 | 55,836 |
| May 22 2024 | 17.74 | 0.14 | 0.80% | 17.68 | 17.78 | 17.56 | 37,726 |
| May 21 2024 | 17.60 | -0.19 | -1.07% | 17.73 | 17.84 | 17.59 | 28,411 |
| May 20 2024 | 17.79 | 0.05 | 0.28% | 17.66 | 17.80 | 17.62 | 11,847 |
| May 17 2024 | 17.74 | -0.11 | -0.62% | 17.71 | 17.89 | 17.64 | 22,843 |
| May 16 2024 | 17.85 | 0.00 | 0.00% | 17.80 | 17.85 | 17.68 | 14,485 |
| May 15 2024 | 17.85 | 0.28 | 1.59% | 17.84 | 17.88 | 17.70 | 15,073 |
| May 14 2024 | 17.57 | -0.08 | -0.45% | 17.67 | 17.79 | 17.56 | 20,704 |
| May 13 2024 | 17.65 | -0.03 | -0.17% | 17.75 | 17.91 | 17.65 | 11,385 |
| May 10 2024 | 17.68 | 0.03 | 0.17% | 17.62 | 17.85 | 17.58 | 19,705 |
| May 09 2024 | 17.65 | -0.10 | -0.56% | 17.79 | 17.86 | 17.65 | 15,648 |
| May 08 2024 | 17.75 | -0.24 | -1.33% | 17.95 | 18.10 | 17.21 | 26,735 |
| May 07 2024 | 17.99 | -0.15 | -0.83% | 18.21 | 18.23 | 17.99 | 20,475 |
| May 06 2024 | 18.14 | 0.12 | 0.64% | 18.15 | 18.15 | 18.04 | 16,624 |
| May 03 2024 | 18.03 | 0.10 | 0.59% | 18.10 | 18.15 | 17.94 | 37,850 |
| May 02 2024 | 17.92 | 0.15 | 0.84% | 17.74 | 18.03 | 17.74 | 45,435 |
| May 01 2024 | 17.77 | -0.01 | -0.06% | 17.71 | 17.88 | 17.66 | 24,825 |
| Apr 30 2024 | 17.78 | -0.12 | -0.67% | 17.88 | 17.98 | 17.69 | 27,589 |
| Apr 29 2024 | 17.90 | 0.16 | 0.90% | 17.84 | 18.00 | 17.80 | 14,828 |
| Apr 26 2024 | 17.74 | -0.02 | -0.11% | 17.77 | 18.10 | 17.74 | 50,611 |
| Apr 25 2024 | 17.76 | -0.36 | -1.99% | 17.94 | 17.94 | 17.65 | 20,140 |
| Apr 24 2024 | 18.12 | 0.03 | 0.17% | 18.05 | 18.16 | 17.72 | 40,190 |
| Apr 23 2024 | 18.09 | 0.64 | 3.67% | 17.49 | 18.09 | 17.49 | 88,368 |
| Apr 22 2024 | 17.45 | 0.09 | 0.52% | 17.36 | 17.63 | 17.36 | 34,569 |
| Apr 19 2024 | 17.36 | 0.07 | 0.40% | 17.40 | 17.50 | 17.26 | 21,529 |
| Apr 18 2024 | 17.29 | -0.15 | -0.86% | 17.47 | 17.47 | 17.25 | 25,958 |
| Apr 17 2024 | 17.44 | 0.19 | 1.10% | 17.45 | 17.52 | 17.27 | 12,868 |
| Apr 16 2024 | 17.25 | -0.02 | -0.12% | 17.21 | 17.52 | 17.03 | 22,976 |
| Apr 15 2024 | 17.27 | -0.45 | -2.54% | 17.72 | 17.72 | 17.16 | 35,978 |
| Apr 12 2024 | 17.72 | -0.12 | -0.68% | 17.90 | 17.92 | 17.72 | 17,231 |
| Apr 11 2024 | 17.84 | -0.41 | -2.24% | 18.35 | 18.35 | 17.82 | 60,070 |
| Apr 10 2024 | 18.25 | -0.46 | -2.43% | 18.57 | 18.57 | 18.19 | 26,205 |
| Apr 09 2024 | 18.71 | -0.03 | -0.13% | 18.79 | 18.79 | 18.62 | 18,526 |
| Apr 08 2024 | 18.73 | 0.10 | 0.54% | 18.73 | 18.78 | 18.61 | 23,396 |
| Apr 05 2024 | 18.63 | -0.11 | -0.59% | 18.71 | 18.84 | 18.58 | 60,001 |
| Apr 04 2024 | 18.74 | 0.16 | 0.86% | 18.63 | 18.75 | 18.60 | 25,339 |
| Apr 03 2024 | 18.58 | 0.13 | 0.70% | 18.39 | 18.60 | 18.33 | 18,050 |
| Apr 02 2024 | 18.45 | -0.25 | -1.34% | 18.59 | 18.59 | 18.32 | 58,975 |
| Apr 01 2024 | 18.70 | 0.20 | 1.08% | 18.68 | 18.70 | 18.51 | 28,315 |
| Mar 28 2024 | 18.50 | -0.35 | -1.86% | 18.99 | 19.10 | 18.50 | 99,045 |
| Mar 27 2024 | 18.85 | 0.19 | 1.02% | 18.78 | 18.95 | 18.61 | 52,922 |
| Mar 26 2024 | 18.66 | -0.21 | -1.11% | 18.96 | 18.96 | 18.64 | 36,894 |
| Mar 25 2024 | 18.87 | -0.25 | -1.31% | 19.19 | 19.19 | 18.84 | 27,909 |
| Mar 22 2024 | 19.12 | -0.07 | -0.36% | 19.30 | 19.30 | 19.12 | 16,002 |
| Mar 21 2024 | 19.19 | 0.00 | 0.00% | 19.27 | 19.33 | 19.17 | 32,381 |
| Mar 20 2024 | 19.19 | 0.13 | 0.68% | 19.16 | 19.19 | 19.05 | 27,280 |
| Mar 19 2024 | 19.06 | -0.01 | -0.05% | 19.07 | 19.20 | 18.96 | 40,073 |
| Mar 18 2024 | 19.07 | 0.04 | 0.21% | 19.13 | 19.13 | 18.96 | 20,610 |
