Closing price on 8/22/2022
|
|
Open |
9.00 |
High |
9.20 |
Low |
9.00 |
Volume |
212,900 |
Split-adjusted Price |
9.10 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.11
|
9.10
|
212,900
|
|
8/19/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.11
|
9.00
|
161,600
|
|
8/18/2022
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.70
|
9.20
|
9.03
|
9.20
|
226,200
|
|
8/17/2022
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.93
|
8.80
|
170,500
|
|
8/16/2022
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.98
|
9.00
|
97,000
|
|
8/15/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.13
|
9.10
|
84,200
|
|
8/12/2022
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.70
|
9.10
|
8.91
|
9.10
|
156,100
|
|
8/11/2022
|
-0.20 / -2.20%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.09
|
8.90
|
200,800
|
|
8/10/2022
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
9.10
|
94,300
|
|
8/9/2022
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
254,400
|
|
8/8/2022
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.25
|
9.40
|
214,600
|
|
8/5/2022
|
+0.10 / +1.09%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.13
|
9.30
|
195,800
|
|
8/4/2022
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.25
|
9.20
|
330,700
|
|
8/3/2022
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.94
|
9.00
|
301,100
|
|
8/2/2022
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.86
|
9.00
|
282,400
|
|
8/1/2022
|
+0.70 / +8.64%
|
8.30
|
8.80
|
8.20
|
8.80
|
8.65
|
8.80
|
278,000
|
|
7/29/2022
|
+0.10 / +1.25%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.18
|
8.10
|
293,900
|
|
7/28/2022
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
8.00
|
96,000
|
|
7/27/2022
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.64
|
7.70
|
35,600
|
|
7/26/2022
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.68
|
7.60
|
38,700
|
|
7/25/2022
|
-0.20 / -2.50%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.75
|
7.80
|
68,600
|
|
7/22/2022
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.92
|
8.00
|
46,300
|
|
7/21/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.97
|
8.10
|
49,100
|
|
7/20/2022
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.80
|
8.10
|
7.99
|
8.10
|
155,800
|
|
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
|
|
|