|
Closing price on 1/8/2021
|
|
| Open |
16.10 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
89,000 |
| Split-adjusted Price |
8.40 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.60 / +3.73%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.41
|
8.40
|
89,000
|
|
|
1/7/2021
|
+0.70 / +4.55%
|
15.40
|
16.40
|
15.40
|
16.10
|
16.01
|
8.10
|
133,700
|
|
|
1/6/2021
|
+0.40 / +2.67%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.35
|
7.75
|
34,000
|
|
|
1/5/2021
|
-0.30 / -1.96%
|
15.10
|
15.20
|
14.70
|
15.00
|
14.89
|
7.55
|
61,200
|
|
|
1/4/2021
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.17
|
7.70
|
11,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.16
|
7.60
|
12,300
|
|
|
12/30/2020
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.10
|
14.99
|
7.60
|
19,100
|
|
|
12/29/2020
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.31
|
7.65
|
22,100
|
|
|
12/28/2020
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.16
|
7.60
|
20,400
|
|
|
12/25/2020
|
+0.60 / +4.05%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.01
|
7.75
|
8,000
|
|
|
12/24/2020
|
-0.20 / -1.33%
|
14.80
|
15.40
|
14.70
|
14.80
|
14.81
|
7.45
|
29,200
|
|
|
12/23/2020
|
-0.80 / -5.06%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.14
|
7.55
|
126,000
|
|
|
12/22/2020
|
-0.20 / -1.25%
|
15.70
|
15.80
|
15.30
|
15.80
|
15.49
|
7.95
|
1,900
|
|
|
12/21/2020
|
+1.00 / +6.67%
|
15.00
|
16.20
|
15.00
|
16.00
|
15.92
|
8.05
|
85,000
|
|
|
12/18/2020
|
-0.70 / -4.46%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.10
|
7.55
|
17,200
|
|
|
12/17/2020
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.61
|
7.90
|
30,000
|
|
|
12/16/2020
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.74
|
7.95
|
7,500
|
|
|
12/15/2020
|
+1.10 / +7.53%
|
15.20
|
15.80
|
14.90
|
15.70
|
15.23
|
7.90
|
66,000
|
|
|
12/14/2020
|
-0.40 / -2.67%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.71
|
7.35
|
51,200
|
|
|
12/11/2020
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.03
|
7.55
|
22,300
|
|
|
12/10/2020
|
+1.10 / +7.69%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.11
|
7.75
|
27,100
|
|
|
12/9/2020
|
-1.20 / -7.74%
|
15.00
|
15.90
|
14.30
|
14.30
|
14.85
|
7.20
|
62,900
|
|
|
12/8/2020
|
-0.80 / -4.91%
|
15.80
|
15.80
|
15.00
|
15.50
|
15.47
|
7.80
|
68,200
|
|
|
12/7/2020
|
0.00 / 0.00%
|
16.10
|
16.70
|
15.80
|
16.30
|
16.00
|
8.20
|
84,800
|
|
|
12/4/2020
|
-0.60 / -3.55%
|
16.90
|
17.10
|
15.90
|
16.30
|
16.15
|
8.20
|
99,400
|
|
|
12/3/2020
|
+0.20 / +1.20%
|
16.50
|
17.40
|
16.50
|
16.90
|
16.93
|
8.50
|
157,600
|
|
|
12/2/2020
|
+0.30 / +1.83%
|
16.00
|
16.90
|
15.60
|
16.70
|
16.34
|
8.40
|
39,200
|
|
|
12/1/2020
|
-0.30 / -1.80%
|
16.00
|
16.40
|
15.50
|
16.40
|
15.90
|
8.25
|
96,200
|
|
|
11/30/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.30
|
16.70
|
16.57
|
8.40
|
79,800
|
|
|
11/27/2020
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.76
|
8.40
|
9,500
|
|
|