Closing price on 10/17/2024
|
|
Open |
13.10 |
High |
13.20 |
Low |
13.00 |
Volume |
18,700 |
Split-adjusted Price |
13.00 |
|
|
PSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2024
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.04
|
13.00
|
18,700
|
|
10/16/2024
|
+0.10 / +0.77%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.01
|
13.10
|
67,600
|
|
10/15/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.88
|
13.00
|
2,600
|
|
10/14/2024
|
+0.20 / +1.55%
|
13.00
|
13.50
|
12.90
|
13.10
|
12.99
|
13.10
|
44,500
|
|
10/11/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
18,300
|
|
10/10/2024
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
12.90
|
35,900
|
|
10/9/2024
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
13.00
|
32,700
|
|
10/8/2024
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
12.90
|
41,700
|
|
10/7/2024
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
12.80
|
21,800
|
|
10/4/2024
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.80
|
12.90
|
31,200
|
|
10/3/2024
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.79
|
12.80
|
47,500
|
|
10/2/2024
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.81
|
13.00
|
38,100
|
|
10/1/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.96
|
13.00
|
68,100
|
|
9/30/2024
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.81
|
13.00
|
93,400
|
|
9/27/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.67
|
12.70
|
20,200
|
|
9/26/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.66
|
12.80
|
19,100
|
|
9/25/2024
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.61
|
12.80
|
88,100
|
|
9/24/2024
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.72
|
12.70
|
14,800
|
|
9/23/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.72
|
12.80
|
5,300
|
|
9/20/2024
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.77
|
12.80
|
51,900
|
|
9/19/2024
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.65
|
12.70
|
8,300
|
|
9/18/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.55
|
12.60
|
17,300
|
|
9/17/2024
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.10
|
12.70
|
12.55
|
12.70
|
24,000
|
|
9/16/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.55
|
12.60
|
9,500
|
|
9/13/2024
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.54
|
12.60
|
9,800
|
|
9/12/2024
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.45
|
12.40
|
58,500
|
|
9/11/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.52
|
12.50
|
50,600
|
|
9/10/2024
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.63
|
12.60
|
55,100
|
|
9/9/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.65
|
12.80
|
28,700
|
|
9/6/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.64
|
12.80
|
23,400
|
|
|