|
Closing price on 1/31/2023
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
22,000 |
| Split-adjusted Price |
11.46 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.30 / +1.80%
|
17.20
|
17.20
|
16.50
|
17.00
|
16.78
|
11.46
|
22,000
|
|
|
1/30/2023
|
-0.30 / -1.76%
|
16.80
|
17.10
|
16.50
|
16.70
|
16.67
|
11.25
|
96,400
|
|
|
1/27/2023
|
-0.10 / -0.58%
|
17.10
|
17.80
|
16.20
|
17.00
|
16.96
|
11.46
|
16,700
|
|
|
1/19/2023
|
+0.10 / +0.59%
|
17.90
|
17.90
|
16.60
|
17.10
|
16.82
|
11.52
|
15,700
|
|
|
1/18/2023
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.80
|
17.00
|
16.93
|
11.46
|
19,200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.70
|
16.90
|
16.94
|
11.39
|
3,900
|
|
|
1/16/2023
|
-0.10 / -0.59%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.09
|
11.39
|
18,700
|
|
|
1/13/2023
|
+0.30 / +1.80%
|
16.80
|
17.40
|
16.70
|
17.00
|
16.86
|
11.46
|
15,400
|
|
|
1/12/2023
|
-0.70 / -4.02%
|
17.40
|
18.00
|
16.60
|
16.70
|
17.34
|
11.25
|
2,800
|
|
|
1/11/2023
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.70
|
17.40
|
16.73
|
11.73
|
12,000
|
|
|
1/10/2023
|
0.00 / 0.00%
|
17.90
|
18.00
|
16.70
|
17.40
|
16.80
|
11.73
|
20,100
|
|
|
1/9/2023
|
+0.30 / +1.75%
|
17.80
|
17.90
|
17.00
|
17.40
|
17.11
|
11.73
|
37,400
|
|
|
1/6/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
16.70
|
17.10
|
17.26
|
11.52
|
11,200
|
|
|
1/5/2023
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.30
|
17.10
|
16.60
|
11.52
|
15,500
|
|
|
1/4/2023
|
-0.10 / -0.58%
|
17.10
|
17.40
|
16.70
|
17.00
|
17.00
|
11.46
|
15,000
|
|
|
1/3/2023
|
0.00 / 0.00%
|
17.10
|
18.00
|
16.60
|
17.10
|
17.22
|
11.52
|
13,900
|
|
|
12/30/2022
|
-0.30 / -1.72%
|
18.30
|
18.30
|
16.90
|
17.10
|
17.11
|
11.52
|
17,200
|
|
|
12/29/2022
|
+1.40 / +8.75%
|
16.00
|
17.40
|
15.90
|
17.40
|
17.12
|
11.73
|
27,600
|
|
|
12/28/2022
|
-0.10 / -0.62%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.05
|
10.78
|
12,600
|
|
|
12/27/2022
|
+0.10 / +0.63%
|
16.00
|
17.20
|
15.70
|
16.10
|
16.49
|
10.85
|
60,100
|
|
|
12/26/2022
|
-1.30 / -7.51%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.44
|
10.78
|
25,100
|
|
|
12/23/2022
|
+0.20 / +1.17%
|
17.30
|
17.50
|
16.90
|
17.30
|
16.97
|
11.66
|
20,000
|
|
|
12/22/2022
|
+0.40 / +2.40%
|
16.70
|
17.50
|
15.90
|
17.10
|
16.43
|
11.52
|
27,100
|
|
|
12/21/2022
|
+0.20 / +1.21%
|
16.50
|
16.90
|
15.60
|
16.70
|
16.48
|
11.25
|
54,800
|
|
|
12/20/2022
|
+0.80 / +5.10%
|
17.00
|
17.00
|
15.30
|
16.50
|
16.23
|
11.12
|
25,600
|
|
|
12/19/2022
|
+1.40 / +9.79%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.53
|
10.58
|
41,600
|
|
|
12/16/2022
|
-0.40 / -2.72%
|
14.60
|
14.80
|
14.10
|
14.30
|
14.67
|
9.64
|
20,200
|
|
|
12/15/2022
|
+0.30 / +2.08%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.41
|
9.91
|
16,500
|
|
|
12/14/2022
|
+0.50 / +3.60%
|
13.90
|
14.50
|
13.90
|
14.40
|
14.24
|
9.70
|
25,500
|
|
|
12/13/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.37
|
200
|
|
|