|
Closing price on 11/8/2023
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
21,500 |
| Split-adjusted Price |
13.09 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.90
|
17.20
|
17.18
|
13.09
|
21,500
|
|
|
11/7/2023
|
+0.20 / +1.18%
|
16.60
|
17.30
|
16.50
|
17.20
|
17.04
|
13.09
|
74,200
|
|
|
11/6/2023
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.50
|
17.00
|
17.04
|
12.94
|
38,700
|
|
|
11/3/2023
|
+0.80 / +4.97%
|
16.10
|
17.70
|
16.10
|
16.90
|
17.45
|
12.86
|
252,400
|
|
|
11/2/2023
|
-0.40 / -2.42%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.25
|
12.25
|
28,500
|
|
|
11/1/2023
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.30
|
16.50
|
16.27
|
12.56
|
78,200
|
|
|
10/31/2023
|
+0.50 / +3.27%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.21
|
12.02
|
146,400
|
|
|
10/30/2023
|
-0.20 / -1.29%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.02
|
11.64
|
33,100
|
|
|
10/27/2023
|
+0.20 / +1.31%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.35
|
11.80
|
30,800
|
|
|
10/26/2023
|
-0.40 / -2.55%
|
17.00
|
17.00
|
14.20
|
15.30
|
15.07
|
11.64
|
49,600
|
|
|
10/25/2023
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.62
|
11.95
|
10,200
|
|
|
10/24/2023
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
11.80
|
20,800
|
|
|
10/23/2023
|
+0.20 / +1.32%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.35
|
11.72
|
1,200
|
|
|
10/20/2023
|
+0.20 / +1.33%
|
14.70
|
16.00
|
14.70
|
15.20
|
15.00
|
11.57
|
38,200
|
|
|
10/19/2023
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.05
|
11.41
|
54,600
|
|
|
10/18/2023
|
-1.00 / -6.17%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.56
|
11.57
|
27,800
|
|
|
10/17/2023
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.44
|
12.33
|
11,200
|
|
|
10/16/2023
|
+0.20 / +1.23%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.46
|
12.56
|
27,300
|
|
|
10/13/2023
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.12
|
12.40
|
9,900
|
|
|
10/12/2023
|
+0.30 / +1.88%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.19
|
12.40
|
28,600
|
|
|
10/11/2023
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.19
|
12.18
|
20,100
|
|
|
10/10/2023
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.78
|
12.10
|
65,000
|
|
|
10/9/2023
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.77
|
12.02
|
34,500
|
|
|
10/6/2023
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
12.10
|
14,100
|
|
|
10/5/2023
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.86
|
12.02
|
8,400
|
|
|
10/4/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.71
|
12.02
|
7,100
|
|
|
10/3/2023
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.81
|
11.95
|
19,200
|
|
|
10/2/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.01
|
12.25
|
12,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
16.10
|
16.06
|
12.25
|
12,300
|
|
|
9/28/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.14
|
12.25
|
15,800
|
|
|