|
Closing price on 11/19/2025
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.50 |
| Volume |
364,300 |
| Split-adjusted Price |
16.60 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2025
|
-0.20 / -1.19%
|
16.90
|
17.30
|
16.50
|
16.60
|
16.92
|
16.60
|
364,300
|
|
|
11/18/2025
|
+0.40 / +2.44%
|
16.50
|
17.40
|
16.50
|
16.80
|
16.89
|
16.80
|
466,200
|
|
|
11/17/2025
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.10
|
16.40
|
16.48
|
16.40
|
336,900
|
|
|
11/14/2025
|
+0.20 / +1.23%
|
16.40
|
16.50
|
15.80
|
16.40
|
16.04
|
16.40
|
183,300
|
|
|
11/13/2025
|
0.00 / 0.00%
|
16.20
|
16.70
|
15.80
|
16.20
|
16.24
|
16.20
|
251,500
|
|
|
11/12/2025
|
-0.20 / -1.22%
|
16.40
|
16.60
|
15.60
|
16.20
|
15.99
|
16.20
|
252,800
|
|
|
11/11/2025
|
-0.50 / -2.96%
|
16.90
|
16.90
|
15.60
|
16.40
|
16.21
|
16.40
|
314,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.90
|
18.00
|
16.90
|
16.90
|
17.32
|
16.90
|
310,600
|
|
|
11/7/2025
|
+1.00 / +6.29%
|
15.80
|
17.30
|
15.70
|
16.90
|
16.85
|
16.90
|
511,100
|
|
|
11/6/2025
|
+0.30 / +1.92%
|
15.60
|
16.30
|
15.60
|
15.90
|
15.85
|
15.90
|
128,600
|
|
|
11/5/2025
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.83
|
15.60
|
149,800
|
|
|
11/4/2025
|
+0.40 / +2.56%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.66
|
16.00
|
138,100
|
|
|
11/3/2025
|
+0.30 / +1.96%
|
15.30
|
16.00
|
15.10
|
15.60
|
15.71
|
15.60
|
292,100
|
|
|
10/31/2025
|
-0.40 / -2.55%
|
15.70
|
16.20
|
15.10
|
15.30
|
15.43
|
15.30
|
129,200
|
|
|
10/30/2025
|
+0.20 / +1.29%
|
15.50
|
16.60
|
15.40
|
15.70
|
16.00
|
15.70
|
653,300
|
|
|
10/29/2025
|
+0.80 / +5.44%
|
14.70
|
15.80
|
14.70
|
15.50
|
15.27
|
15.50
|
333,700
|
|
|
10/28/2025
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.80
|
14.70
|
224,100
|
|
|
10/27/2025
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
14.80
|
14.85
|
14.80
|
185,400
|
|
|
10/24/2025
|
+0.90 / +6.47%
|
14.10
|
14.80
|
14.00
|
14.80
|
14.44
|
14.80
|
544,400
|
|
|
10/23/2025
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.80
|
13.90
|
13.93
|
13.90
|
95,700
|
|
|
10/22/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.76
|
13.90
|
58,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.60
|
14.00
|
13.84
|
14.00
|
75,300
|
|
|
10/20/2025
|
+0.20 / +1.45%
|
14.00
|
14.70
|
13.60
|
14.00
|
14.39
|
14.00
|
391,300
|
|
|
10/17/2025
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.73
|
13.80
|
117,400
|
|
|
10/16/2025
|
-0.10 / -0.71%
|
13.90
|
14.50
|
13.80
|
13.90
|
13.96
|
13.90
|
16,300
|
|
|
10/15/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.82
|
14.00
|
70,000
|
|
|
10/14/2025
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.60
|
13.80
|
13.92
|
13.80
|
88,200
|
|
|
10/13/2025
|
+0.40 / +2.90%
|
13.80
|
14.40
|
13.50
|
14.20
|
13.95
|
14.20
|
323,100
|
|
|
10/10/2025
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.77
|
13.80
|
44,800
|
|
|
10/9/2025
|
+0.80 / +6.02%
|
13.30
|
14.20
|
13.30
|
14.10
|
13.74
|
14.10
|
151,400
|
|
|