Closing price on 12/8/2022
|
|
Open |
5.90 |
High |
6.40 |
Low |
5.90 |
Volume |
57,800 |
Split-adjusted Price |
6.30 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2022
|
+0.40 / +6.78%
|
5.90
|
6.40
|
5.90
|
6.30
|
6.26
|
6.30
|
57,800
|
|
12/7/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.75
|
5.90
|
58,200
|
|
12/6/2022
|
-0.60 / -9.09%
|
7.10
|
7.10
|
6.00
|
6.00
|
6.27
|
6.00
|
132,400
|
|
12/5/2022
|
+0.30 / +4.76%
|
6.50
|
6.90
|
6.40
|
6.60
|
6.61
|
6.60
|
134,100
|
|
12/2/2022
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.80
|
6.30
|
6.11
|
6.30
|
137,400
|
|
12/1/2022
|
+0.20 / +3.39%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.17
|
6.10
|
146,100
|
|
11/30/2022
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.30
|
5.90
|
5.70
|
5.90
|
130,300
|
|
11/29/2022
|
+0.40 / +7.69%
|
5.30
|
5.70
|
5.10
|
5.60
|
5.40
|
5.60
|
130,900
|
|
11/28/2022
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
189,300
|
|
11/25/2022
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.78
|
4.80
|
86,100
|
|
11/24/2022
|
-0.30 / -6.38%
|
5.00
|
5.00
|
4.30
|
4.40
|
4.48
|
4.40
|
61,400
|
|
11/23/2022
|
-0.50 / -9.62%
|
5.40
|
5.40
|
4.70
|
4.70
|
4.93
|
4.70
|
41,100
|
|
11/22/2022
|
+0.20 / +4.00%
|
5.40
|
5.40
|
5.00
|
5.20
|
5.14
|
5.20
|
35,400
|
|
11/21/2022
|
+0.40 / +8.70%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.96
|
5.00
|
47,300
|
|
11/18/2022
|
+0.10 / +2.22%
|
4.50
|
4.80
|
4.20
|
4.60
|
4.47
|
4.60
|
48,100
|
|
11/17/2022
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.40
|
4.50
|
35,400
|
|
11/16/2022
|
+0.30 / +7.89%
|
3.60
|
4.10
|
3.50
|
4.10
|
3.67
|
4.10
|
70,800
|
|
11/15/2022
|
-0.40 / -9.52%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.81
|
3.80
|
68,500
|
|
11/14/2022
|
-0.40 / -8.70%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.20
|
4.20
|
54,900
|
|
11/11/2022
|
-0.40 / -8.00%
|
5.00
|
5.20
|
4.60
|
4.60
|
4.76
|
4.60
|
10,100
|
|
11/10/2022
|
-0.50 / -9.09%
|
5.00
|
5.50
|
5.00
|
5.00
|
5.07
|
5.00
|
29,000
|
|
11/9/2022
|
+0.10 / +1.85%
|
5.40
|
5.70
|
5.40
|
5.50
|
5.59
|
5.50
|
9,100
|
|
11/8/2022
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.00
|
5.40
|
5.22
|
5.40
|
18,900
|
|
11/7/2022
|
-0.60 / -10.00%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.42
|
5.40
|
130,300
|
|
11/4/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.40
|
6.00
|
5.56
|
6.00
|
32,100
|
|
11/3/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
28,300
|
|
11/2/2022
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.14
|
6.10
|
24,900
|
|
11/1/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.21
|
6.30
|
23,000
|
|
10/31/2022
|
-0.20 / -3.08%
|
6.50
|
6.50
|
5.90
|
6.30
|
6.07
|
6.30
|
25,900
|
|
10/28/2022
|
+0.20 / +3.17%
|
6.70
|
6.70
|
6.10
|
6.50
|
6.39
|
6.50
|
12,600
|
|
|