Closing price on 2/21/2023
|
|
Open |
5.80 |
High |
5.90 |
Low |
5.70 |
Volume |
68,800 |
Split-adjusted Price |
5.80 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
68,800
|
|
2/20/2023
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.82
|
5.80
|
20,800
|
|
2/17/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.64
|
5.70
|
6,100
|
|
2/16/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.40
|
5.80
|
5.55
|
5.80
|
13,100
|
|
2/15/2023
|
+0.30 / +5.45%
|
5.40
|
5.90
|
5.40
|
5.80
|
5.61
|
5.80
|
11,300
|
|
2/14/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
30,200
|
|
2/13/2023
|
-0.40 / -6.78%
|
5.80
|
5.90
|
5.50
|
5.50
|
5.63
|
5.50
|
25,100
|
|
2/10/2023
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.81
|
5.90
|
6,400
|
|
2/9/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.78
|
5.90
|
7,100
|
|
2/8/2023
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.72
|
6.00
|
37,000
|
|
2/7/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.70
|
6.00
|
6.04
|
6.00
|
17,500
|
|
2/6/2023
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.69
|
6.00
|
23,900
|
|
2/3/2023
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
5.80
|
13,300
|
|
2/2/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.81
|
5.90
|
28,100
|
|
2/1/2023
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.05
|
5.90
|
139,600
|
|
1/31/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
39,200
|
|
1/30/2023
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.03
|
6.10
|
38,100
|
|
1/27/2023
|
0.00 / 0.00%
|
6.00
|
6.60
|
5.80
|
6.00
|
6.11
|
6.00
|
46,600
|
|
1/19/2023
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.70
|
6.00
|
5.95
|
6.00
|
78,300
|
|
1/18/2023
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.87
|
6.00
|
13,000
|
|
1/17/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.78
|
5.80
|
98,500
|
|
1/16/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
5.70
|
16,900
|
|
1/13/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
29,700
|
|
1/12/2023
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.61
|
5.70
|
11,100
|
|
1/11/2023
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.72
|
5.60
|
29,900
|
|
1/10/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.68
|
5.80
|
12,600
|
|
1/9/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.64
|
5.80
|
13,500
|
|
1/6/2023
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.97
|
5.80
|
19,000
|
|
1/5/2023
|
+0.10 / +1.69%
|
5.60
|
6.20
|
5.60
|
6.00
|
5.88
|
6.00
|
30,600
|
|
1/4/2023
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.93
|
5.90
|
45,200
|
|
|