|
Closing price on 12/28/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
12,600 |
| Split-adjusted Price |
11.58 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2022
|
-0.10 / -0.62%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.05
|
11.58
|
12,600
|
|
|
12/27/2022
|
+0.10 / +0.63%
|
16.00
|
17.20
|
15.70
|
16.10
|
16.49
|
11.65
|
60,100
|
|
|
12/26/2022
|
-1.30 / -7.51%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.44
|
11.58
|
25,100
|
|
|
12/23/2022
|
+0.20 / +1.17%
|
17.30
|
17.50
|
16.90
|
17.30
|
16.97
|
12.52
|
20,000
|
|
|
12/22/2022
|
+0.40 / +2.40%
|
16.70
|
17.50
|
15.90
|
17.10
|
16.43
|
12.38
|
27,100
|
|
|
12/21/2022
|
+0.20 / +1.21%
|
16.50
|
16.90
|
15.60
|
16.70
|
16.48
|
12.09
|
54,800
|
|
|
12/20/2022
|
+0.80 / +5.10%
|
17.00
|
17.00
|
15.30
|
16.50
|
16.23
|
11.94
|
25,600
|
|
|
12/19/2022
|
+1.40 / +9.79%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.53
|
11.36
|
41,600
|
|
|
12/16/2022
|
-0.40 / -2.72%
|
14.60
|
14.80
|
14.10
|
14.30
|
14.67
|
10.35
|
20,200
|
|
|
12/15/2022
|
+0.30 / +2.08%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.41
|
10.64
|
16,500
|
|
|
12/14/2022
|
+0.50 / +3.60%
|
13.90
|
14.50
|
13.90
|
14.40
|
14.24
|
10.42
|
25,500
|
|
|
12/13/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.06
|
200
|
|
|
12/12/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
14.00
|
13.63
|
10.13
|
26,800
|
|
|
12/9/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.01
|
10.13
|
2,600
|
|
|
12/8/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
14.00
|
13.45
|
10.13
|
28,300
|
|
|
12/7/2022
|
-0.20 / -1.41%
|
13.30
|
14.30
|
13.30
|
14.00
|
13.75
|
10.13
|
4,800
|
|
|
12/6/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.60
|
14.20
|
13.84
|
10.28
|
4,200
|
|
|
12/5/2022
|
+0.10 / +0.71%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.31
|
10.28
|
33,700
|
|
|
12/2/2022
|
+0.30 / +2.17%
|
13.80
|
14.50
|
13.20
|
14.10
|
13.45
|
10.21
|
21,300
|
|
|
12/1/2022
|
+0.70 / +5.34%
|
13.00
|
13.90
|
13.00
|
13.80
|
13.52
|
9.99
|
21,700
|
|
|
11/30/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.05
|
9.48
|
12,200
|
|
|
11/29/2022
|
+0.40 / +3.15%
|
12.70
|
13.70
|
12.70
|
13.10
|
13.06
|
9.48
|
5,200
|
|
|
11/28/2022
|
+1.10 / +9.48%
|
12.60
|
12.70
|
12.00
|
12.70
|
12.54
|
9.19
|
17,200
|
|
|
11/25/2022
|
+0.10 / +0.67%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.09
|
8.40
|
102,900
|
|
|
11/24/2022
|
-0.50 / -3.23%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.80
|
8.34
|
8,100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.50
|
15.50
|
15.43
|
8.62
|
16,300
|
|
|
11/22/2022
|
+0.30 / +1.97%
|
16.20
|
16.20
|
15.30
|
15.50
|
15.76
|
8.62
|
3,400
|
|
|
11/21/2022
|
+0.20 / +1.33%
|
16.30
|
16.30
|
15.00
|
15.20
|
15.26
|
8.45
|
37,400
|
|
|
11/18/2022
|
-0.20 / -1.32%
|
14.80
|
15.00
|
14.00
|
15.00
|
14.46
|
8.34
|
21,200
|
|
|
11/17/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.20
|
15.20
|
15.87
|
8.45
|
4,400
|
|
|