|
Closing price on 9/23/2022
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
21,500 |
| Split-adjusted Price |
8.40 |
|
|
PSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.27
|
8.40
|
21,500
|
|
|
9/22/2022
|
+0.10 / +1.22%
|
8.10
|
8.50
|
8.00
|
8.30
|
8.23
|
8.30
|
110,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.14
|
8.20
|
18,000
|
|
|
9/20/2022
|
+0.30 / +3.80%
|
7.90
|
8.30
|
7.90
|
8.20
|
7.96
|
8.20
|
85,500
|
|
|
9/19/2022
|
-0.50 / -5.95%
|
8.30
|
8.50
|
7.90
|
7.90
|
8.15
|
7.90
|
88,600
|
|
|
9/16/2022
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.52
|
8.40
|
80,500
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.62
|
8.70
|
37,400
|
|
|
9/14/2022
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.10
|
8.70
|
8.35
|
8.70
|
104,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.37
|
8.50
|
48,400
|
|
|
9/12/2022
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.53
|
8.50
|
28,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.31
|
8.40
|
97,400
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.50
|
8.40
|
179,400
|
|
|
9/7/2022
|
-0.90 / -9.68%
|
9.30
|
9.40
|
8.40
|
8.40
|
9.02
|
8.40
|
112,600
|
|
|
9/6/2022
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
106,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.20
|
9.20
|
9.36
|
9.20
|
92,800
|
|
|
8/31/2022
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.34
|
9.20
|
194,700
|
|
|
8/30/2022
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.61
|
9.40
|
269,600
|
|
|
8/29/2022
|
-0.30 / -3.00%
|
9.70
|
9.90
|
9.10
|
9.70
|
9.46
|
9.70
|
390,900
|
|
|
8/26/2022
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.95
|
10.00
|
287,400
|
|
|
8/25/2022
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.13
|
10.10
|
326,700
|
|
|
8/24/2022
|
+0.80 / +8.51%
|
9.40
|
10.30
|
9.40
|
10.20
|
10.03
|
10.20
|
582,300
|
|
|
8/23/2022
|
+0.30 / +3.30%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.12
|
9.40
|
227,500
|
|
|
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
|
|
|