|
Closing price on 3/17/2022
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
229,900 |
| Split-adjusted Price |
17.20 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+0.10 / +0.58%
|
17.10
|
17.60
|
16.80
|
17.20
|
17.07
|
17.20
|
229,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.50
|
17.10
|
16.92
|
17.10
|
201,500
|
|
|
3/15/2022
|
+0.60 / +3.64%
|
15.80
|
17.30
|
15.50
|
17.10
|
16.29
|
17.10
|
229,000
|
|
|
3/14/2022
|
-0.80 / -4.62%
|
17.30
|
17.30
|
15.70
|
16.50
|
16.31
|
16.50
|
451,000
|
|
|
3/11/2022
|
-1.20 / -6.49%
|
18.50
|
18.50
|
17.20
|
17.30
|
17.54
|
17.30
|
520,000
|
|
|
3/10/2022
|
+0.50 / +2.78%
|
18.40
|
19.50
|
18.00
|
18.50
|
18.75
|
18.50
|
652,900
|
|
|
3/9/2022
|
+0.30 / +1.69%
|
17.80
|
18.40
|
16.70
|
18.00
|
17.72
|
18.00
|
807,700
|
|
|
3/8/2022
|
+0.40 / +2.31%
|
17.30
|
18.40
|
16.70
|
17.70
|
17.73
|
17.70
|
837,800
|
|
|
3/7/2022
|
+0.70 / +4.22%
|
16.70
|
17.50
|
16.60
|
17.30
|
17.10
|
17.30
|
778,300
|
|
|
3/4/2022
|
+0.80 / +5.06%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.42
|
16.60
|
620,400
|
|
|
3/3/2022
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.67
|
15.80
|
233,500
|
|
|
3/2/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.70
|
15.70
|
281,000
|
|
|
3/1/2022
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.40
|
15.80
|
15.67
|
15.80
|
241,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.48
|
15.60
|
251,800
|
|
|
2/25/2022
|
+0.30 / +1.96%
|
15.50
|
16.00
|
15.20
|
15.60
|
15.59
|
15.60
|
365,700
|
|
|
2/24/2022
|
-0.40 / -2.55%
|
15.70
|
16.00
|
14.60
|
15.30
|
15.31
|
15.30
|
438,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.68
|
15.70
|
280,600
|
|
|
2/22/2022
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.30
|
15.70
|
15.56
|
15.70
|
297,000
|
|
|
2/21/2022
|
+0.20 / +1.27%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.14
|
16.00
|
218,100
|
|
|
2/18/2022
|
+0.50 / +3.27%
|
15.30
|
15.90
|
15.10
|
15.80
|
15.53
|
15.80
|
303,500
|
|
|
2/17/2022
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.10
|
15.30
|
125,490
|
|
|
2/16/2022
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.12
|
15.20
|
116,100
|
|
|
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
|
|
|