|
|
Closing price on 5/26/2025
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
32,800 |
| Split-adjusted Price |
11.40 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
11.40
|
32,800
|
|
|
5/23/2025
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.37
|
11.40
|
59,700
|
|
|
5/22/2025
|
+0.50 / +4.55%
|
11.00
|
11.60
|
10.90
|
11.50
|
11.32
|
11.50
|
258,700
|
|
|
5/21/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.95
|
11.00
|
107,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.07
|
11.10
|
65,900
|
|
|
5/19/2025
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.19
|
11.10
|
50,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.13
|
11.20
|
67,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.90
|
11.20
|
11.09
|
11.20
|
89,100
|
|
|
5/14/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.31
|
11.20
|
88,900
|
|
|
5/13/2025
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.35
|
11.30
|
54,900
|
|
|
5/12/2025
|
-0.10 / -0.87%
|
11.60
|
11.80
|
11.30
|
11.40
|
11.61
|
11.40
|
118,200
|
|
|
5/9/2025
|
+0.30 / +2.68%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.44
|
11.50
|
211,200
|
|
|
5/8/2025
|
+0.40 / +3.70%
|
10.90
|
11.30
|
10.70
|
11.20
|
11.01
|
11.20
|
166,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.81
|
10.80
|
54,800
|
|
|
5/6/2025
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.87
|
10.80
|
69,200
|
|
|
5/5/2025
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.76
|
10.80
|
70,900
|
|
|
4/29/2025
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.61
|
10.60
|
48,700
|
|
|
4/28/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.61
|
10.70
|
74,400
|
|
|
4/25/2025
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.72
|
10.80
|
81,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.62
|
10.70
|
24,600
|
|
|
4/23/2025
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.65
|
10.70
|
49,900
|
|
|
4/22/2025
|
-0.40 / -3.74%
|
10.10
|
10.80
|
9.90
|
10.30
|
10.26
|
10.30
|
106,300
|
|
|
4/21/2025
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.61
|
10.70
|
53,800
|
|
|
4/18/2025
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.87
|
10.90
|
93,000
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.76
|
10.80
|
24,500
|
|
|
4/16/2025
|
-0.20 / -1.82%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.78
|
10.80
|
64,200
|
|
|
4/15/2025
|
-0.20 / -1.79%
|
10.40
|
11.20
|
10.10
|
11.00
|
10.97
|
11.00
|
59,900
|
|
|
4/14/2025
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.02
|
11.20
|
143,600
|
|
|
4/11/2025
|
+0.60 / +5.71%
|
11.50
|
11.50
|
10.30
|
11.10
|
10.80
|
11.10
|
274,600
|
|
|
4/10/2025
|
+0.90 / +9.38%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.47
|
10.50
|
3,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|