|
Closing price on 2/15/2023
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
15.40 |
| Volume |
53,900 |
| Split-adjusted Price |
11.22 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2023
|
-0.70 / -4.32%
|
16.20
|
16.70
|
15.40
|
15.50
|
15.71
|
11.22
|
53,900
|
|
|
2/14/2023
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.21
|
11.73
|
7,300
|
|
|
2/13/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.30
|
16.03
|
11.80
|
26,800
|
|
|
2/10/2023
|
-0.20 / -1.21%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.38
|
11.80
|
11,400
|
|
|
2/9/2023
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.50
|
16.67
|
11.94
|
2,600
|
|
|
2/8/2023
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.20
|
16.50
|
16.32
|
11.94
|
4,200
|
|
|
2/7/2023
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.30
|
11.94
|
27,600
|
|
|
2/6/2023
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.46
|
12.02
|
6,300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.46
|
11.94
|
10,700
|
|
|
2/2/2023
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.39
|
11.94
|
17,100
|
|
|
2/1/2023
|
-0.50 / -2.94%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.66
|
11.94
|
25,900
|
|
|
1/31/2023
|
+0.30 / +1.80%
|
17.20
|
17.20
|
16.50
|
17.00
|
16.78
|
12.31
|
22,000
|
|
|
1/30/2023
|
-0.30 / -1.76%
|
16.80
|
17.10
|
16.50
|
16.70
|
16.67
|
12.09
|
96,400
|
|
|
1/27/2023
|
-0.10 / -0.58%
|
17.10
|
17.80
|
16.20
|
17.00
|
16.96
|
12.31
|
16,700
|
|
|
1/19/2023
|
+0.10 / +0.59%
|
17.90
|
17.90
|
16.60
|
17.10
|
16.82
|
12.38
|
15,700
|
|
|
1/18/2023
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.80
|
17.00
|
16.93
|
12.31
|
19,200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.70
|
16.90
|
16.94
|
12.23
|
3,900
|
|
|
1/16/2023
|
-0.10 / -0.59%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.09
|
12.23
|
18,700
|
|
|
1/13/2023
|
+0.30 / +1.80%
|
16.80
|
17.40
|
16.70
|
17.00
|
16.86
|
12.31
|
15,400
|
|
|
1/12/2023
|
-0.70 / -4.02%
|
17.40
|
18.00
|
16.60
|
16.70
|
17.34
|
12.09
|
2,800
|
|
|
1/11/2023
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.70
|
17.40
|
16.73
|
12.60
|
12,000
|
|
|
1/10/2023
|
0.00 / 0.00%
|
17.90
|
18.00
|
16.70
|
17.40
|
16.80
|
12.60
|
20,100
|
|
|
1/9/2023
|
+0.30 / +1.75%
|
17.80
|
17.90
|
17.00
|
17.40
|
17.11
|
12.60
|
37,400
|
|
|
1/6/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
16.70
|
17.10
|
17.26
|
12.38
|
11,200
|
|
|
1/5/2023
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.30
|
17.10
|
16.60
|
12.38
|
15,500
|
|
|
1/4/2023
|
-0.10 / -0.58%
|
17.10
|
17.40
|
16.70
|
17.00
|
17.00
|
12.31
|
15,000
|
|
|
1/3/2023
|
0.00 / 0.00%
|
17.10
|
18.00
|
16.60
|
17.10
|
17.22
|
12.38
|
13,900
|
|
|
12/30/2022
|
-0.30 / -1.72%
|
18.30
|
18.30
|
16.90
|
17.10
|
17.11
|
12.38
|
17,200
|
|
|
12/29/2022
|
+1.40 / +8.75%
|
16.00
|
17.40
|
15.90
|
17.40
|
17.12
|
12.60
|
27,600
|
|
|
12/28/2022
|
-0.10 / -0.62%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.05
|
11.58
|
12,600
|
|
|