|
Closing price on 10/31/2022
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
18.00 |
| Volume |
8,500 |
| Split-adjusted Price |
10.01 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-2.00 / -10.00%
|
21.80
|
21.80
|
18.00
|
18.00
|
18.22
|
10.01
|
8,500
|
|
|
10/28/2022
|
+1.20 / +6.38%
|
20.60
|
20.60
|
18.00
|
20.00
|
19.24
|
11.12
|
2,000
|
|
|
10/27/2022
|
+1.70 / +9.94%
|
18.80
|
18.80
|
15.60
|
18.80
|
17.33
|
10.45
|
5,600
|
|
|
10/26/2022
|
-1.90 / -10.00%
|
19.00
|
19.00
|
17.10
|
17.10
|
17.12
|
9.51
|
47,400
|
|
|
10/25/2022
|
+0.10 / +0.53%
|
18.50
|
19.00
|
17.10
|
19.00
|
17.55
|
10.57
|
1,200
|
|
|
10/24/2022
|
-0.30 / -1.56%
|
18.20
|
19.50
|
17.30
|
18.90
|
17.38
|
10.51
|
35,800
|
|
|
10/21/2022
|
-2.10 / -9.86%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.27
|
10.68
|
23,900
|
|
|
10/20/2022
|
-0.20 / -0.93%
|
21.00
|
21.50
|
20.20
|
21.30
|
21.14
|
11.84
|
1,600
|
|
|
10/19/2022
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.49
|
11.96
|
8,200
|
|
|
10/18/2022
|
+0.10 / +0.47%
|
22.90
|
22.90
|
21.40
|
21.50
|
21.52
|
11.96
|
2,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.50
|
21.40
|
20.98
|
11.90
|
13,500
|
|
|
10/14/2022
|
+0.80 / +3.88%
|
20.50
|
21.40
|
20.00
|
21.40
|
20.60
|
11.90
|
7,400
|
|
|
10/13/2022
|
-0.20 / -0.96%
|
20.70
|
20.70
|
19.80
|
20.60
|
20.36
|
11.46
|
3,000
|
|
|
10/12/2022
|
-0.10 / -0.48%
|
22.00
|
22.00
|
19.80
|
20.80
|
20.32
|
11.57
|
4,300
|
|
|
10/11/2022
|
-0.80 / -3.69%
|
20.00
|
20.90
|
19.60
|
20.90
|
19.61
|
11.62
|
47,100
|
|
|
10/10/2022
|
+0.70 / +3.33%
|
20.50
|
22.00
|
19.80
|
21.70
|
21.29
|
12.07
|
5,000
|
|
|
10/7/2022
|
-0.50 / -2.33%
|
20.20
|
21.40
|
20.20
|
21.00
|
20.76
|
11.68
|
21,200
|
|
|
10/6/2022
|
-1.10 / -4.87%
|
22.90
|
22.90
|
21.50
|
21.50
|
21.53
|
11.96
|
4,900
|
|
|
10/5/2022
|
+0.70 / +3.20%
|
21.00
|
22.60
|
20.80
|
22.60
|
22.05
|
12.57
|
2,700
|
|
|
10/4/2022
|
+0.90 / +4.29%
|
21.20
|
21.90
|
20.20
|
21.90
|
20.88
|
12.18
|
4,200
|
|
|
10/3/2022
|
-1.50 / -6.67%
|
24.40
|
24.40
|
21.00
|
21.00
|
21.53
|
11.68
|
12,900
|
|
|
9/30/2022
|
-0.30 / -1.32%
|
22.00
|
22.50
|
21.60
|
22.50
|
21.88
|
12.51
|
14,500
|
|
|
9/29/2022
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.20
|
22.80
|
22.75
|
12.68
|
600
|
|
|
9/28/2022
|
+0.70 / +3.15%
|
22.20
|
23.00
|
22.10
|
22.90
|
22.22
|
12.73
|
4,100
|
|
|
9/27/2022
|
+0.10 / +0.45%
|
22.10
|
23.00
|
22.10
|
22.20
|
22.23
|
12.34
|
1,600
|
|
|
9/26/2022
|
-1.00 / -4.33%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.36
|
12.29
|
6,100
|
|
|
9/23/2022
|
-0.80 / -3.35%
|
24.10
|
24.10
|
23.00
|
23.10
|
23.19
|
12.85
|
28,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.10
|
23.90
|
23.82
|
13.29
|
7,300
|
|
|
9/21/2022
|
-0.10 / -0.42%
|
24.90
|
24.90
|
23.00
|
23.90
|
23.10
|
13.29
|
4,400
|
|
|
9/20/2022
|
+0.20 / +0.84%
|
24.90
|
24.90
|
23.50
|
24.00
|
23.97
|
13.35
|
10,400
|
|
|