Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 12.315 | 0.04 | 0.29% | 12.37 | 12.37 | 12.245 | 1,835,819 |
| May 09 2024 | 12.28 | -0.05 | -0.41% | 12.32 | 12.35 | 12.22 | 1,726,346 |
| May 08 2024 | 12.33 | -0.04 | -0.28% | 12.355 | 12.40 | 12.25 | 2,245,712 |
| May 07 2024 | 12.365 | 0.26 | 2.11% | 12.10 | 12.39 | 12.10 | 4,228,431 |
| May 06 2024 | 12.11 | 0.20 | 1.64% | 11.985 | 12.14 | 11.965 | 2,212,305 |
| May 03 2024 | 11.915 | -0.04 | -0.29% | 11.96 | 12.02 | 11.87 | 1,512,983 |
| May 02 2024 | 11.95 | 0.04 | 0.34% | 11.91 | 12.055 | 11.91 | 1,696,572 |
| Apr 30 2024 | 11.91 | -0.05 | -0.42% | 11.96 | 11.975 | 11.88 | 1,669,278 |
| Apr 29 2024 | 11.96 | 0.17 | 1.44% | 11.85 | 12.015 | 11.825 | 2,475,474 |
| Apr 26 2024 | 11.79 | 0.04 | 0.38% | 11.81 | 11.87 | 11.715 | 1,544,587 |
| Apr 25 2024 | 11.745 | -0.06 | -0.51% | 11.825 | 11.825 | 11.67 | 2,169,849 |
| Apr 24 2024 | 11.805 | -0.10 | -0.84% | 11.90 | 11.91 | 11.77 | 2,404,585 |
| Apr 23 2024 | 11.905 | 0.15 | 1.32% | 11.725 | 11.92 | 11.725 | 3,203,643 |
| Apr 22 2024 | 11.75 | 0.11 | 0.90% | 11.74 | 11.77 | 11.635 | 1,320,353 |
| Apr 19 2024 | 11.645 | -0.03 | -0.21% | 11.595 | 11.655 | 11.515 | 1,944,454 |
| Apr 18 2024 | 11.67 | 0.14 | 1.21% | 11.535 | 11.68 | 11.535 | 1,706,172 |
| Apr 17 2024 | 11.53 | 0.04 | 0.39% | 11.48 | 11.63 | 11.48 | 1,808,374 |
| Apr 16 2024 | 11.485 | -0.17 | -1.46% | 11.52 | 11.535 | 11.40 | 2,539,785 |
| Apr 15 2024 | 11.655 | 0.09 | 0.82% | 11.60 | 11.785 | 11.60 | 2,095,111 |
| Apr 12 2024 | 11.56 | -0.08 | -0.69% | 11.72 | 11.775 | 11.51 | 2,305,693 |
| Apr 11 2024 | 11.64 | -0.08 | -0.64% | 11.675 | 11.765 | 11.60 | 2,168,075 |
| Apr 10 2024 | 11.715 | 0.19 | 1.65% | 11.54 | 11.745 | 11.54 | 2,640,973 |
| Apr 09 2024 | 11.525 | -0.17 | -1.41% | 11.66 | 11.665 | 11.50 | 1,327,099 |
| Apr 08 2024 | 11.69 | 0.15 | 1.34% | 11.50 | 11.705 | 11.50 | 1,721,839 |
| Apr 05 2024 | 11.535 | -0.15 | -1.28% | 11.535 | 11.59 | 11.47 | 2,064,726 |
| Apr 04 2024 | 11.685 | 0.13 | 1.13% | 11.73 | 11.79 | 11.65 | 2,699,761 |
| Apr 03 2024 | 11.555 | 0.00 | 0.04% | 11.55 | 11.585 | 11.495 | 1,483,132 |
| Apr 02 2024 | 11.55 | -0.05 | -0.39% | 11.62 | 11.665 | 11.51 | 2,147,177 |
| Mar 28 2024 | 11.595 | 0.04 | 0.35% | 11.575 | 11.61 | 11.555 | 1,733,142 |
| Mar 27 2024 | 11.555 | 0.01 | 0.09% | 11.555 | 11.62 | 11.55 | 1,613,732 |
| Mar 26 2024 | 11.545 | 0.13 | 1.09% | 11.495 | 11.58 | 11.465 | 1,735,139 |
| Mar 25 2024 | 11.42 | -0.03 | -0.26% | 11.415 | 11.49 | 11.36 | 2,258,531 |
| Mar 22 2024 | 11.45 | -0.06 | -0.48% | 11.495 | 11.54 | 11.36 | 2,648,418 |
| Mar 21 2024 | 11.505 | 0.03 | 0.22% | 11.60 | 11.62 | 11.435 | 2,845,854 |
| Mar 20 2024 | 11.48 | -0.45 | -3.77% | 11.85 | 11.86 | 11.375 | 8,475,250 |
| Mar 19 2024 | 11.93 | 0.12 | 1.02% | 11.78 | 11.95 | 11.745 | 2,946,237 |
| Mar 18 2024 | 11.81 | 0.08 | 0.64% | 11.83 | 11.885 | 11.725 | 2,478,495 |
| Mar 15 2024 | 11.735 | 0.04 | 0.34% | 11.69 | 11.75 | 11.69 | 6,134,454 |
| Mar 14 2024 | 11.695 | 0.04 | 0.30% | 11.73 | 11.77 | 11.675 | 2,316,261 |
| Mar 13 2024 | 11.66 | 0.03 | 0.21% | 11.625 | 11.69 | 11.61 | 2,160,666 |
| Mar 12 2024 | 11.635 | 0.05 | 0.43% | 11.60 | 11.66 | 11.57 | 1,686,099 |
| Mar 11 2024 | 11.585 | 0.06 | 0.48% | 11.45 | 11.585 | 11.40 | 2,722,742 |
| Mar 08 2024 | 11.53 | 0.07 | 0.61% | 11.55 | 11.625 | 11.51 | 2,651,241 |
| Mar 07 2024 | 11.46 | 0.07 | 0.61% | 11.39 | 11.51 | 11.345 | 2,847,561 |
| Mar 06 2024 | 11.39 | 0.11 | 0.93% | 11.235 | 11.41 | 11.185 | 2,855,422 |
| Mar 05 2024 | 11.285 | 0.06 | 0.53% | 11.24 | 11.335 | 11.225 | 2,123,250 |
| Mar 04 2024 | 11.225 | -0.04 | -0.31% | 11.275 | 11.345 | 11.195 | 2,996,809 |
| Mar 01 2024 | 11.26 | 0.46 | 4.26% | 10.89 | 11.30 | 10.88 | 6,772,153 |
| Feb 29 2024 | 10.80 | 0.28 | 2.61% | 10.63 | 10.93 | 10.60 | 16,754,950 |
| Feb 28 2024 | 10.525 | 0.05 | 0.53% | 10.465 | 10.525 | 10.39 | 2,297,539 |
| Feb 27 2024 | 10.47 | 0.14 | 1.36% | 10.31 | 10.485 | 10.30 | 3,055,713 |
| Feb 26 2024 | 10.33 | 0.03 | 0.29% | 10.33 | 10.35 | 10.20 | 2,445,634 |
| Feb 23 2024 | 10.30 | 0.04 | 0.44% | 10.25 | 10.305 | 10.22 | 2,356,893 |
| Feb 22 2024 | 10.255 | 0.09 | 0.84% | 10.22 | 10.30 | 10.17 | 2,502,944 |
| Feb 21 2024 | 10.17 | 0.08 | 0.79% | 10.115 | 10.215 | 10.10 | 2,395,581 |
| Feb 20 2024 | 10.09 | 0.00 | 0.05% | 10.08 | 10.105 | 10.025 | 1,379,206 |
| Feb 19 2024 | 10.085 | 0.06 | 0.60% | 10.01 | 10.125 | 9.96 | 1,773,797 |
| Feb 16 2024 | 10.025 | 0.01 | 0.10% | 10.075 | 10.105 | 10.015 | 1,935,666 |
| Feb 15 2024 | 10.015 | 0.08 | 0.75% | 9.96 | 10.025 | 9.896 | 2,112,563 |
| Feb 14 2024 | 9.94 | 0.06 | 0.65% | 9.846 | 9.952 | 9.812 | 1,208,315 |
| Feb 13 2024 | 9.876 | -0.03 | -0.30% | 9.93 | 9.96 | 9.838 | 1,451,762 |
| Feb 12 2024 | 9.906 | 0.11 | 1.16% | 9.812 | 9.908 | 9.806 | 1,490,783 |
