Closing price on 5/28/2024
|
|
Open |
8.10 |
High |
8.20 |
Low |
8.00 |
Volume |
89,300 |
Split-adjusted Price |
8.10 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2024
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
89,300
|
|
5/27/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
100,900
|
|
5/24/2024
|
-0.30 / -3.61%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.07
|
8.00
|
277,500
|
|
5/23/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
176,600
|
|
5/22/2024
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.17
|
8.20
|
177,200
|
|
5/21/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
145,800
|
|
5/20/2024
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.04
|
8.00
|
117,300
|
|
5/17/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
270,400
|
|
5/16/2024
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.03
|
8.00
|
113,300
|
|
5/15/2024
|
+0.10 / +1.28%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.96
|
7.90
|
107,100
|
|
5/14/2024
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.84
|
7.80
|
62,000
|
|
5/13/2024
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.83
|
7.70
|
67,900
|
|
5/10/2024
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.76
|
7.70
|
88,600
|
|
5/9/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
60,000
|
|
5/8/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.81
|
7.80
|
110,600
|
|
5/7/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
49,500
|
|
5/6/2024
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.76
|
7.90
|
116,000
|
|
5/3/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
7.60
|
85,300
|
|
5/2/2024
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
50,400
|
|
4/26/2024
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.67
|
7.70
|
88,400
|
|
4/25/2024
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.68
|
7.70
|
78,000
|
|
4/24/2024
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.72
|
7.90
|
169,300
|
|
4/23/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
7.60
|
127,100
|
|
4/22/2024
|
+0.30 / +4.11%
|
7.30
|
7.90
|
7.20
|
7.60
|
7.58
|
7.60
|
169,200
|
|
4/19/2024
|
-0.30 / -3.95%
|
7.60
|
7.60
|
6.90
|
7.30
|
7.29
|
7.30
|
417,600
|
|
4/17/2024
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.76
|
7.60
|
113,200
|
|
4/16/2024
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.40
|
7.80
|
7.76
|
7.80
|
407,500
|
|
4/15/2024
|
-0.70 / -7.87%
|
8.90
|
9.00
|
8.10
|
8.20
|
8.57
|
8.20
|
215,900
|
|
4/12/2024
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
8.90
|
111,700
|
|
4/11/2024
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.77
|
8.80
|
74,300
|
|
|