|
|
Closing price on 12/8/2021
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
257,600 |
| Split-adjusted Price |
17.60 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.72
|
17.60
|
257,600
|
|
|
12/7/2021
|
+1.40 / +8.54%
|
16.50
|
17.90
|
16.40
|
17.80
|
17.01
|
17.80
|
529,300
|
|
|
12/6/2021
|
-1.50 / -8.38%
|
17.90
|
17.90
|
16.30
|
16.40
|
17.03
|
16.40
|
887,000
|
|
|
12/3/2021
|
-0.90 / -4.79%
|
18.80
|
19.00
|
17.70
|
17.90
|
18.36
|
17.90
|
834,300
|
|
|
12/2/2021
|
-0.30 / -1.57%
|
19.10
|
19.20
|
18.80
|
18.80
|
18.90
|
18.80
|
645,300
|
|
|
12/1/2021
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.70
|
19.10
|
18.98
|
19.10
|
885,500
|
|
|
11/30/2021
|
-0.40 / -2.02%
|
19.70
|
20.30
|
19.40
|
19.40
|
19.66
|
19.40
|
786,700
|
|
|
11/29/2021
|
0.00 / 0.00%
|
17.90
|
19.80
|
17.90
|
19.80
|
19.23
|
19.80
|
930,000
|
|
|
11/26/2021
|
-1.10 / -5.26%
|
20.90
|
20.90
|
19.60
|
19.80
|
20.05
|
19.80
|
1,141,400
|
|
|
11/25/2021
|
0.00 / 0.00%
|
20.90
|
21.50
|
18.90
|
20.90
|
20.58
|
20.90
|
803,780
|
|
|
11/24/2021
|
+0.40 / +1.95%
|
20.50
|
22.00
|
20.50
|
20.90
|
21.08
|
20.90
|
489,590
|
|
|
11/23/2021
|
+1.40 / +7.33%
|
19.10
|
20.50
|
18.50
|
20.50
|
19.28
|
20.50
|
785,300
|
|
|
11/22/2021
|
-1.40 / -6.83%
|
20.50
|
21.20
|
18.70
|
19.10
|
20.12
|
19.10
|
756,000
|
|
|
11/19/2021
|
-2.00 / -8.89%
|
22.50
|
23.30
|
20.30
|
20.50
|
21.86
|
20.50
|
889,600
|
|
|
11/18/2021
|
+1.30 / +6.13%
|
21.20
|
22.90
|
21.20
|
22.50
|
21.95
|
22.50
|
618,200
|
|
|
11/17/2021
|
+0.10 / +0.47%
|
21.00
|
21.70
|
20.60
|
21.20
|
21.17
|
21.20
|
738,500
|
|
|
11/16/2021
|
-0.30 / -1.40%
|
21.40
|
21.60
|
20.40
|
21.10
|
21.12
|
21.10
|
647,200
|
|
|
11/15/2021
|
+1.50 / +7.54%
|
19.90
|
21.80
|
19.90
|
21.40
|
21.18
|
21.40
|
678,500
|
|
|
11/12/2021
|
+0.70 / +3.65%
|
19.50
|
19.90
|
18.90
|
19.90
|
19.30
|
19.90
|
604,300
|
|
|
11/11/2021
|
+0.10 / +0.52%
|
19.00
|
20.00
|
18.60
|
19.20
|
18.97
|
19.20
|
738,200
|
|
|
11/10/2021
|
+0.10 / +0.53%
|
19.10
|
19.40
|
18.50
|
19.10
|
18.97
|
19.10
|
706,200
|
|
|
11/9/2021
|
+0.70 / +3.83%
|
18.50
|
19.70
|
18.10
|
19.00
|
18.90
|
19.00
|
835,000
|
|
|
11/8/2021
|
+1.60 / +9.58%
|
16.80
|
18.30
|
16.70
|
18.30
|
17.79
|
18.30
|
1,113,700
|
|
|
11/5/2021
|
+0.50 / +3.09%
|
16.50
|
17.20
|
16.40
|
16.70
|
16.78
|
16.70
|
995,300
|
|
|
11/4/2021
|
+0.80 / +5.19%
|
15.40
|
16.80
|
15.00
|
16.20
|
16.12
|
16.20
|
883,600
|
|
|
11/3/2021
|
-0.90 / -5.52%
|
16.30
|
17.00
|
15.40
|
15.40
|
16.04
|
15.40
|
886,900
|
|
|
11/2/2021
|
+1.40 / +9.40%
|
15.00
|
16.30
|
14.80
|
16.30
|
15.65
|
16.30
|
1,385,500
|
|
|
11/1/2021
|
+0.50 / +3.47%
|
14.40
|
15.00
|
14.20
|
14.90
|
14.70
|
14.90
|
1,063,400
|
|
|
10/29/2021
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.26
|
14.40
|
437,900
|
|
|
10/28/2021
|
+0.30 / +2.10%
|
14.50
|
15.00
|
14.30
|
14.60
|
14.66
|
14.60
|
498,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|