Closing price on 6/1/2023
|
|
Open |
7.80 |
High |
7.90 |
Low |
7.60 |
Volume |
145,500 |
Split-adjusted Price |
7.80 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.74
|
7.80
|
145,500
|
|
5/31/2023
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.81
|
7.80
|
92,400
|
|
5/30/2023
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.78
|
7.90
|
247,300
|
|
5/29/2023
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.55
|
7.80
|
201,500
|
|
5/26/2023
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.34
|
7.40
|
74,500
|
|
5/25/2023
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
99,000
|
|
5/24/2023
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
109,100
|
|
5/23/2023
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.20
|
7.40
|
7.43
|
7.40
|
234,000
|
|
5/22/2023
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.23
|
7.30
|
50,000
|
|
5/19/2023
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.25
|
7.20
|
61,400
|
|
5/18/2023
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.20
|
7.30
|
121,000
|
|
5/17/2023
|
-0.20 / -2.74%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.24
|
7.10
|
117,300
|
|
5/16/2023
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.38
|
7.30
|
44,600
|
|
5/15/2023
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.52
|
7.40
|
157,300
|
|
5/12/2023
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.38
|
7.50
|
78,400
|
|
5/11/2023
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.37
|
7.30
|
163,600
|
|
5/10/2023
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.40
|
7.50
|
7.53
|
7.50
|
148,600
|
|
5/9/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.37
|
7.50
|
84,900
|
|
5/8/2023
|
+0.50 / +7.14%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.38
|
7.50
|
340,700
|
|
5/5/2023
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.08
|
7.00
|
202,800
|
|
5/4/2023
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.01
|
7.10
|
116,500
|
|
4/28/2023
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
7.00
|
136,600
|
|
4/27/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.74
|
6.80
|
72,700
|
|
4/26/2023
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.60
|
6.80
|
6.82
|
6.80
|
188,300
|
|
4/25/2023
|
-0.20 / -2.86%
|
7.00
|
7.30
|
6.80
|
6.80
|
6.96
|
6.80
|
144,800
|
|
4/24/2023
|
+0.50 / +7.69%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.87
|
7.00
|
297,100
|
|
4/21/2023
|
+0.30 / +4.84%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.40
|
6.50
|
335,800
|
|
4/20/2023
|
+0.10 / +1.64%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.16
|
6.20
|
26,500
|
|
4/19/2023
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.16
|
6.10
|
33,900
|
|
4/18/2023
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.08
|
6.30
|
90,400
|
|
|