|
Closing price on 2/15/2022
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
121,600 |
| Split-adjusted Price |
15.00 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.88
|
15.00
|
121,600
|
|
|
2/14/2022
|
-0.40 / -2.61%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.02
|
14.90
|
334,300
|
|
|
2/11/2022
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.26
|
15.30
|
139,200
|
|
|
2/10/2022
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.80
|
15.20
|
14.99
|
15.20
|
136,100
|
|
|
2/9/2022
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.80
|
15.10
|
14.99
|
15.10
|
160,300
|
|
|
2/8/2022
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.99
|
14.90
|
88,800
|
|
|
2/7/2022
|
+0.40 / +2.68%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.15
|
15.30
|
175,400
|
|
|
1/28/2022
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.56
|
14.90
|
234,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.10
|
14.70
|
14.10
|
14.20
|
14.38
|
14.20
|
134,200
|
|
|
1/26/2022
|
+0.30 / +2.16%
|
14.00
|
14.60
|
13.90
|
14.20
|
14.21
|
14.20
|
96,500
|
|
|
1/25/2022
|
0.00 / 0.00%
|
13.40
|
14.00
|
12.90
|
13.90
|
13.62
|
13.90
|
210,600
|
|
|
1/24/2022
|
-1.30 / -8.55%
|
15.10
|
15.10
|
13.70
|
13.90
|
14.16
|
13.90
|
232,900
|
|
|
1/21/2022
|
-0.30 / -1.94%
|
15.90
|
15.90
|
15.00
|
15.20
|
15.21
|
15.20
|
246,700
|
|
|
1/20/2022
|
+0.90 / +6.16%
|
15.00
|
15.50
|
14.50
|
15.50
|
14.86
|
15.50
|
270,200
|
|
|
1/19/2022
|
+0.80 / +5.80%
|
13.60
|
14.90
|
13.60
|
14.60
|
14.40
|
14.60
|
240,000
|
|
|
1/18/2022
|
-1.40 / -9.21%
|
14.80
|
14.80
|
13.80
|
13.80
|
14.17
|
13.80
|
315,100
|
|
|
1/17/2022
|
-1.60 / -9.52%
|
16.80
|
17.00
|
15.20
|
15.20
|
15.78
|
15.20
|
859,200
|
|
|
1/14/2022
|
-0.30 / -1.75%
|
17.00
|
17.50
|
16.30
|
16.80
|
16.76
|
16.80
|
488,900
|
|
|
1/13/2022
|
-1.40 / -7.57%
|
18.50
|
18.60
|
16.90
|
17.10
|
17.81
|
17.10
|
309,500
|
|
|
1/12/2022
|
+0.50 / +2.78%
|
18.00
|
18.90
|
17.70
|
18.50
|
18.25
|
18.50
|
495,600
|
|
|
1/11/2022
|
-0.40 / -2.17%
|
18.40
|
18.60
|
17.90
|
18.00
|
18.20
|
18.00
|
411,600
|
|
|
1/10/2022
|
-1.10 / -5.64%
|
19.50
|
19.80
|
17.60
|
18.40
|
19.00
|
18.40
|
658,500
|
|
|
1/7/2022
|
+0.50 / +2.63%
|
19.00
|
19.60
|
18.90
|
19.50
|
19.18
|
19.50
|
611,600
|
|
|
1/6/2022
|
-0.50 / -2.56%
|
19.50
|
19.70
|
18.80
|
19.00
|
19.17
|
19.00
|
539,500
|
|
|
1/5/2022
|
-0.60 / -2.99%
|
20.10
|
20.50
|
19.40
|
19.50
|
19.90
|
19.50
|
622,700
|
|
|
1/4/2022
|
+0.20 / +1.01%
|
19.90
|
20.30
|
19.70
|
20.10
|
19.96
|
20.10
|
497,100
|
|
|
12/31/2021
|
-0.50 / -2.45%
|
20.60
|
20.80
|
19.70
|
19.90
|
20.11
|
19.90
|
659,800
|
|
|
12/30/2021
|
+1.80 / +9.68%
|
18.90
|
20.40
|
18.40
|
20.40
|
19.82
|
20.40
|
1,657,700
|
|
|
12/29/2021
|
+0.40 / +2.20%
|
18.10
|
18.70
|
18.00
|
18.60
|
18.40
|
18.60
|
361,900
|
|
|
12/28/2021
|
-0.30 / -1.62%
|
18.50
|
18.80
|
18.00
|
18.20
|
18.23
|
18.20
|
339,800
|
|
|