Closing price on 7/19/2022
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.70 |
Volume |
34,500 |
Split-adjusted Price |
7.90 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.73
|
7.90
|
34,500
|
|
7/18/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.83
|
7.90
|
27,100
|
|
7/15/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.79
|
7.90
|
94,300
|
|
7/14/2022
|
+0.60 / +8.22%
|
7.30
|
7.90
|
7.20
|
7.90
|
7.53
|
7.90
|
113,900
|
|
7/13/2022
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.27
|
7.30
|
63,800
|
|
7/12/2022
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.17
|
7.20
|
39,100
|
|
7/11/2022
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.12
|
7.10
|
92,500
|
|
7/8/2022
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.15
|
7.30
|
83,100
|
|
7/7/2022
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.80
|
6.90
|
37,800
|
|
7/6/2022
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
49,900
|
|
7/5/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.14
|
7.20
|
46,700
|
|
7/4/2022
|
+0.20 / +2.78%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.36
|
7.40
|
98,100
|
|
7/1/2022
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.70
|
7.20
|
6.96
|
7.20
|
53,300
|
|
6/30/2022
|
-0.40 / -5.48%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.16
|
6.90
|
103,800
|
|
6/29/2022
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.20
|
7.30
|
7.40
|
7.30
|
78,100
|
|
6/28/2022
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.56
|
7.50
|
47,700
|
|
6/27/2022
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.10
|
7.60
|
7.33
|
7.60
|
133,000
|
|
6/24/2022
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.17
|
7.20
|
82,900
|
|
6/23/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.07
|
7.10
|
38,500
|
|
6/22/2022
|
+0.50 / +7.58%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.91
|
7.10
|
153,600
|
|
6/21/2022
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.10
|
6.60
|
6.54
|
6.60
|
66,100
|
|
6/20/2022
|
-0.30 / -4.41%
|
6.70
|
7.20
|
6.30
|
6.50
|
6.68
|
6.50
|
132,500
|
|
6/17/2022
|
-0.70 / -9.33%
|
7.40
|
7.40
|
6.80
|
6.80
|
6.89
|
6.80
|
223,000
|
|
6/16/2022
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.57
|
7.50
|
68,800
|
|
6/15/2022
|
-0.60 / -7.41%
|
8.10
|
8.20
|
7.30
|
7.50
|
7.64
|
7.50
|
152,600
|
|
6/14/2022
|
-0.20 / -2.41%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.14
|
8.10
|
80,400
|
|
6/13/2022
|
-0.80 / -8.79%
|
9.10
|
9.10
|
8.30
|
8.30
|
8.60
|
8.30
|
156,600
|
|
6/10/2022
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.11
|
9.10
|
86,600
|
|
6/9/2022
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.30
|
9.20
|
37,800
|
|
6/8/2022
|
+0.40 / +4.49%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.23
|
9.30
|
166,400
|
|
|