|
Closing price on 10/8/2021
|
|
| Open |
37.80 |
| High |
38.00 |
| Low |
36.20 |
| Volume |
83,300 |
| Split-adjusted Price |
19.83 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
-0.50 / -1.33%
|
37.80
|
38.00
|
36.20
|
37.00
|
37.07
|
19.83
|
83,300
|
|
|
10/7/2021
|
+0.50 / +1.35%
|
37.00
|
38.00
|
35.40
|
37.50
|
36.74
|
20.10
|
217,200
|
|
|
10/6/2021
|
+3.20 / +9.47%
|
31.20
|
37.10
|
31.10
|
37.00
|
33.88
|
19.83
|
357,600
|
|
|
10/5/2021
|
-1.00 / -2.87%
|
34.50
|
34.50
|
32.80
|
33.80
|
33.36
|
18.11
|
234,500
|
|
|
10/4/2021
|
+1.40 / +4.19%
|
33.40
|
35.70
|
33.40
|
34.80
|
34.62
|
18.65
|
157,300
|
|
|
10/1/2021
|
+3.00 / +9.87%
|
30.30
|
33.40
|
30.00
|
33.40
|
31.76
|
17.90
|
491,200
|
|
|
9/30/2021
|
+2.20 / +7.80%
|
28.20
|
30.50
|
27.60
|
30.40
|
29.48
|
16.29
|
355,300
|
|
|
9/29/2021
|
-0.50 / -1.74%
|
28.70
|
28.70
|
27.50
|
28.20
|
27.84
|
15.11
|
86,400
|
|
|
9/28/2021
|
+1.10 / +3.99%
|
27.60
|
28.80
|
27.10
|
28.70
|
27.61
|
15.38
|
196,500
|
|
|
9/27/2021
|
-1.60 / -5.48%
|
28.10
|
28.70
|
27.30
|
27.60
|
28.03
|
14.79
|
166,600
|
|
|
9/24/2021
|
-0.50 / -1.68%
|
29.70
|
29.70
|
28.00
|
29.20
|
28.94
|
15.65
|
111,900
|
|
|
9/23/2021
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.00
|
29.70
|
29.38
|
15.92
|
221,900
|
|
|
9/22/2021
|
+0.10 / +0.34%
|
29.70
|
30.10
|
29.40
|
29.80
|
29.72
|
15.97
|
122,400
|
|
|
9/21/2021
|
+0.70 / +2.41%
|
29.00
|
30.20
|
28.20
|
29.70
|
29.37
|
15.92
|
198,300
|
|
|
9/20/2021
|
-1.90 / -6.15%
|
31.50
|
32.50
|
29.00
|
29.00
|
30.77
|
15.54
|
180,500
|
|
|
9/17/2021
|
+1.70 / +5.82%
|
29.20
|
31.20
|
28.80
|
30.90
|
29.71
|
16.56
|
181,600
|
|
|
9/16/2021
|
-0.70 / -2.34%
|
30.00
|
30.00
|
28.30
|
29.20
|
28.92
|
15.65
|
260,800
|
|
|
9/15/2021
|
-0.50 / -1.64%
|
31.00
|
31.40
|
29.30
|
29.90
|
30.12
|
16.02
|
226,800
|
|
|
9/14/2021
|
+2.00 / +7.04%
|
29.00
|
31.00
|
29.00
|
30.40
|
29.97
|
16.29
|
537,200
|
|
|
9/13/2021
|
+2.50 / +9.65%
|
26.00
|
28.40
|
26.00
|
28.40
|
28.25
|
15.22
|
363,300
|
|
|
9/10/2021
|
+1.60 / +6.58%
|
25.70
|
25.90
|
24.40
|
25.90
|
25.18
|
13.88
|
174,100
|
|
|
9/9/2021
|
+1.80 / +8.00%
|
22.60
|
24.60
|
22.50
|
24.30
|
23.58
|
13.02
|
228,700
|
|
|
9/8/2021
|
+0.30 / +1.35%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.40
|
12.06
|
185,800
|
|
|
9/7/2021
|
+0.80 / +3.74%
|
23.40
|
23.40
|
21.70
|
22.20
|
22.24
|
11.90
|
386,300
|
|
|
9/6/2021
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
21.31
|
11.47
|
204,488
|
|
|
9/1/2021
|
+0.60 / +3.17%
|
18.90
|
19.70
|
18.80
|
19.50
|
19.31
|
10.45
|
158,100
|
|
|
8/31/2021
|
+0.10 / +0.53%
|
19.10
|
19.20
|
18.60
|
18.90
|
18.89
|
10.13
|
123,000
|
|
|
8/30/2021
|
+1.00 / +5.62%
|
18.00
|
19.50
|
17.80
|
18.80
|
18.69
|
10.07
|
168,700
|
|
|
8/27/2021
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.55
|
9.54
|
58,000
|
|
|
8/26/2021
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.47
|
9.38
|
190,300
|
|
|