|
Closing price on 12/5/2023
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.90 |
| Volume |
8,500 |
| Split-adjusted Price |
12.33 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
12.33
|
8,500
|
|
|
12/4/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.03
|
12.23
|
20,700
|
|
|
12/1/2023
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.86
|
12.23
|
23,800
|
|
|
11/30/2023
|
-0.10 / -0.77%
|
12.70
|
13.30
|
12.70
|
12.90
|
13.05
|
12.23
|
26,500
|
|
|
11/29/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.95
|
12.33
|
10,200
|
|
|
11/28/2023
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.01
|
12.33
|
14,300
|
|
|
11/27/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.14
|
12.61
|
12,000
|
|
|
11/24/2023
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.50
|
13.30
|
12.70
|
12.61
|
50,900
|
|
|
11/23/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.96
|
12.14
|
15,200
|
|
|
11/22/2023
|
-0.30 / -2.26%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.03
|
12.33
|
24,600
|
|
|
11/21/2023
|
+0.20 / +1.53%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.10
|
12.61
|
14,600
|
|
|
11/20/2023
|
+0.10 / +0.77%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.17
|
12.42
|
27,900
|
|
|
11/17/2023
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.20
|
12.33
|
50,400
|
|
|
11/16/2023
|
-0.20 / -1.47%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.37
|
12.71
|
30,200
|
|
|
11/15/2023
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.65
|
12.90
|
32,900
|
|
|
11/14/2023
|
+0.30 / +2.24%
|
13.60
|
13.90
|
13.40
|
13.70
|
13.51
|
12.99
|
46,100
|
|
|
11/13/2023
|
-0.50 / -2.91%
|
17.30
|
17.40
|
16.70
|
16.70
|
17.08
|
12.71
|
59,500
|
|
|
11/10/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.22
|
13.09
|
43,200
|
|
|
11/9/2023
|
+0.10 / +0.58%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.27
|
13.16
|
90,800
|
|
|
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
|
|
|