Closing price on 4/4/2023
|
|
Open |
5.90 |
High |
6.30 |
Low |
5.80 |
Volume |
280,400 |
Split-adjusted Price |
6.30 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2023
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.06
|
6.30
|
280,400
|
|
4/3/2023
|
+0.20 / +3.57%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.76
|
5.80
|
99,400
|
|
3/31/2023
|
+0.10 / +1.82%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.47
|
5.60
|
33,800
|
|
3/30/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.55
|
5.50
|
59,600
|
|
3/29/2023
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.53
|
5.50
|
7,900
|
|
3/28/2023
|
+0.30 / +5.66%
|
5.30
|
5.70
|
5.30
|
5.60
|
5.56
|
5.60
|
121,100
|
|
3/27/2023
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.27
|
5.30
|
39,700
|
|
3/24/2023
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
21,300
|
|
3/23/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.21
|
5.30
|
14,100
|
|
3/22/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.21
|
5.30
|
29,500
|
|
3/21/2023
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.28
|
5.30
|
19,000
|
|
3/20/2023
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.00
|
5.50
|
5.16
|
5.50
|
28,000
|
|
3/17/2023
|
-0.20 / -3.70%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.25
|
5.20
|
27,000
|
|
3/16/2023
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.47
|
5.40
|
23,800
|
|
3/15/2023
|
+0.40 / +7.69%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.48
|
5.60
|
42,900
|
|
3/14/2023
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.21
|
5.20
|
20,300
|
|
3/13/2023
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.33
|
5.40
|
16,300
|
|
3/10/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.31
|
5.50
|
10,100
|
|
3/9/2023
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
5.50
|
30,500
|
|
3/8/2023
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.29
|
5.40
|
23,200
|
|
3/7/2023
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2,400
|
|
3/6/2023
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.38
|
5.40
|
11,600
|
|
3/3/2023
|
-0.10 / -1.85%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.22
|
5.30
|
13,100
|
|
3/2/2023
|
+0.20 / +3.85%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.31
|
5.40
|
27,200
|
|
3/1/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.16
|
5.20
|
75,900
|
|
2/28/2023
|
-0.10 / -1.89%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.28
|
5.20
|
23,400
|
|
2/27/2023
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.49
|
5.30
|
22,600
|
|
2/24/2023
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.50
|
5.60
|
8,100
|
|
2/23/2023
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.30
|
5.70
|
5.55
|
5.70
|
30,100
|
|
2/22/2023
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.69
|
5.60
|
30,400
|
|
|