|
Closing price on 5/24/2022
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
137,600 |
| Split-adjusted Price |
9.00 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.74
|
9.00
|
137,600
|
|
|
5/23/2022
|
-0.50 / -5.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.03
|
8.80
|
66,600
|
|
|
5/20/2022
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.31
|
9.30
|
107,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.13
|
9.30
|
134,100
|
|
|
5/18/2022
|
+0.10 / +1.09%
|
9.30
|
9.80
|
9.20
|
9.30
|
9.44
|
9.30
|
126,700
|
|
|
5/17/2022
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.99
|
9.20
|
119,700
|
|
|
5/16/2022
|
+0.30 / +3.70%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.66
|
8.40
|
81,000
|
|
|
5/13/2022
|
-0.90 / -10.00%
|
8.50
|
9.20
|
8.10
|
8.10
|
8.33
|
8.10
|
203,300
|
|
|
5/12/2022
|
-1.00 / -10.00%
|
9.70
|
10.00
|
9.00
|
9.00
|
9.58
|
9.00
|
86,200
|
|
|
5/11/2022
|
+0.30 / +3.09%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.85
|
10.00
|
49,900
|
|
|
5/10/2022
|
+0.30 / +3.19%
|
9.00
|
9.80
|
8.70
|
9.70
|
9.31
|
9.70
|
41,500
|
|
|
5/9/2022
|
-1.00 / -9.62%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.65
|
9.40
|
162,300
|
|
|
5/6/2022
|
-1.10 / -9.57%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.61
|
10.40
|
152,700
|
|
|
5/5/2022
|
-0.20 / -1.71%
|
11.70
|
11.80
|
10.70
|
11.50
|
11.31
|
11.50
|
80,400
|
|
|
5/4/2022
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.61
|
11.70
|
50,900
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.90
|
12.00
|
92,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.50
|
12.00
|
11.92
|
12.00
|
85,400
|
|
|
4/27/2022
|
+0.90 / +8.11%
|
11.10
|
12.00
|
10.80
|
12.00
|
11.34
|
12.00
|
189,400
|
|
|
4/26/2022
|
+1.00 / +9.90%
|
10.20
|
11.10
|
9.70
|
11.10
|
10.35
|
11.10
|
138,200
|
|
|
4/25/2022
|
-0.90 / -8.18%
|
11.10
|
11.50
|
10.00
|
10.10
|
10.72
|
10.10
|
123,800
|
|
|
4/22/2022
|
+0.50 / +4.76%
|
10.80
|
11.50
|
10.60
|
11.00
|
11.05
|
11.00
|
209,600
|
|
|
4/21/2022
|
-1.10 / -9.48%
|
11.00
|
11.60
|
10.50
|
10.50
|
10.75
|
10.50
|
364,800
|
|
|
4/20/2022
|
-0.50 / -4.13%
|
12.10
|
12.20
|
11.40
|
11.60
|
11.70
|
11.60
|
262,300
|
|
|
4/19/2022
|
-1.30 / -9.70%
|
13.40
|
13.40
|
12.10
|
12.10
|
12.74
|
12.10
|
161,800
|
|
|
4/18/2022
|
-0.80 / -5.63%
|
14.30
|
14.30
|
12.80
|
13.40
|
13.22
|
13.40
|
225,400
|
|
|
4/15/2022
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.35
|
14.20
|
151,700
|
|
|
4/14/2022
|
+0.30 / +2.10%
|
14.50
|
15.50
|
14.30
|
14.60
|
14.62
|
14.60
|
102,800
|
|
|
4/13/2022
|
-0.40 / -2.72%
|
14.70
|
14.70
|
13.80
|
14.30
|
14.23
|
14.30
|
228,900
|
|
|
4/12/2022
|
-0.70 / -4.55%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.89
|
14.70
|
184,800
|
|
|
4/8/2022
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.41
|
15.40
|
173,900
|
|
|