|
Closing price on 10/6/2022
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
49,200 |
| Split-adjusted Price |
7.30 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.30 / -3.95%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.43
|
7.30
|
49,200
|
|
|
10/5/2022
|
+0.30 / +4.11%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.48
|
7.60
|
31,300
|
|
|
10/4/2022
|
-0.20 / -2.67%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.46
|
7.30
|
18,500
|
|
|
10/3/2022
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.68
|
7.50
|
76,500
|
|
|
9/30/2022
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.20
|
7.80
|
7.64
|
7.80
|
23,600
|
|
|
9/29/2022
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.83
|
7.70
|
30,900
|
|
|
9/28/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.86
|
7.80
|
61,900
|
|
|
9/27/2022
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.96
|
8.00
|
29,800
|
|
|
9/26/2022
|
-0.50 / -5.95%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.94
|
7.90
|
47,700
|
|
|
9/23/2022
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.27
|
8.40
|
21,500
|
|
|
9/22/2022
|
+0.10 / +1.22%
|
8.10
|
8.50
|
8.00
|
8.30
|
8.23
|
8.30
|
110,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.14
|
8.20
|
18,000
|
|
|
9/20/2022
|
+0.30 / +3.80%
|
7.90
|
8.30
|
7.90
|
8.20
|
7.96
|
8.20
|
85,500
|
|
|
9/19/2022
|
-0.50 / -5.95%
|
8.30
|
8.50
|
7.90
|
7.90
|
8.15
|
7.90
|
88,600
|
|
|
9/16/2022
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.52
|
8.40
|
80,500
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.62
|
8.70
|
37,400
|
|
|
9/14/2022
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.10
|
8.70
|
8.35
|
8.70
|
104,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.37
|
8.50
|
48,400
|
|
|
9/12/2022
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.53
|
8.50
|
28,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.31
|
8.40
|
97,400
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.50
|
8.40
|
179,400
|
|
|
9/7/2022
|
-0.90 / -9.68%
|
9.30
|
9.40
|
8.40
|
8.40
|
9.02
|
8.40
|
112,600
|
|
|
9/6/2022
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
106,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.20
|
9.20
|
9.36
|
9.20
|
92,800
|
|
|
8/31/2022
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.34
|
9.20
|
194,700
|
|
|
8/30/2022
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.61
|
9.40
|
269,600
|
|
|
8/29/2022
|
-0.30 / -3.00%
|
9.70
|
9.90
|
9.10
|
9.70
|
9.46
|
9.70
|
390,900
|
|
|
8/26/2022
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.95
|
10.00
|
287,400
|
|
|
8/25/2022
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.13
|
10.10
|
326,700
|
|
|
8/24/2022
|
+0.80 / +8.51%
|
9.40
|
10.30
|
9.40
|
10.20
|
10.03
|
10.20
|
582,300
|
|
|