|
Closing price on 2/8/2021
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
33,000 |
| Split-adjusted Price |
8.00 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.60
|
15.90
|
15.96
|
8.00
|
33,000
|
|
|
2/5/2021
|
+0.60 / +3.85%
|
15.60
|
16.40
|
15.50
|
16.20
|
16.13
|
8.15
|
56,200
|
|
|
2/4/2021
|
-0.70 / -4.29%
|
16.20
|
16.30
|
15.60
|
15.60
|
15.71
|
7.85
|
67,100
|
|
|
2/3/2021
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.30
|
16.30
|
15.67
|
8.20
|
24,700
|
|
|
2/2/2021
|
-0.10 / -0.63%
|
15.70
|
15.70
|
14.80
|
15.70
|
15.26
|
7.90
|
5,800
|
|
|
2/1/2021
|
-0.20 / -1.25%
|
17.10
|
17.20
|
14.70
|
15.80
|
15.13
|
7.95
|
18,700
|
|
|
1/29/2021
|
+0.60 / +3.90%
|
14.80
|
16.40
|
14.80
|
16.00
|
15.88
|
8.05
|
59,400
|
|
|
1/28/2021
|
-1.70 / -9.94%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.61
|
7.75
|
105,100
|
|
|
1/27/2021
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.20
|
17.10
|
16.61
|
8.60
|
84,100
|
|
|
1/26/2021
|
-0.70 / -3.93%
|
17.80
|
18.50
|
17.10
|
17.10
|
17.45
|
8.60
|
51,400
|
|
|
1/25/2021
|
-1.20 / -6.32%
|
19.00
|
19.00
|
17.50
|
17.80
|
17.92
|
8.96
|
42,300
|
|
|
1/22/2021
|
-0.70 / -3.55%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.44
|
9.56
|
152,500
|
|
|
1/21/2021
|
-1.60 / -7.51%
|
20.00
|
20.50
|
19.20
|
19.70
|
19.66
|
9.91
|
193,000
|
|
|
1/20/2021
|
+1.10 / +5.45%
|
20.00
|
22.00
|
20.00
|
21.30
|
20.75
|
10.72
|
59,200
|
|
|
1/19/2021
|
+1.70 / +9.19%
|
20.30
|
20.30
|
18.00
|
20.20
|
20.12
|
10.16
|
460,106
|
|
|
1/18/2021
|
+1.60 / +9.47%
|
16.90
|
18.50
|
16.30
|
18.50
|
17.68
|
9.31
|
184,700
|
|
|
1/15/2021
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.82
|
8.50
|
69,800
|
|
|
1/14/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.65
|
8.45
|
42,700
|
|
|
1/13/2021
|
+0.20 / +1.19%
|
17.00
|
17.30
|
16.60
|
17.00
|
16.88
|
8.55
|
90,000
|
|
|
1/12/2021
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.30
|
16.80
|
16.53
|
8.45
|
14,400
|
|
|
1/11/2021
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.30
|
17.10
|
16.86
|
8.60
|
61,200
|
|
|
1/8/2021
|
+0.60 / +3.73%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.41
|
8.40
|
89,000
|
|
|
1/7/2021
|
+0.70 / +4.55%
|
15.40
|
16.40
|
15.40
|
16.10
|
16.01
|
8.10
|
133,700
|
|
|
1/6/2021
|
+0.40 / +2.67%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.35
|
7.75
|
34,000
|
|
|
1/5/2021
|
-0.30 / -1.96%
|
15.10
|
15.20
|
14.70
|
15.00
|
14.89
|
7.55
|
61,200
|
|
|
1/4/2021
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.17
|
7.70
|
11,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.16
|
7.60
|
12,300
|
|
|
12/30/2020
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.10
|
14.99
|
7.60
|
19,100
|
|
|
12/29/2020
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.31
|
7.65
|
22,100
|
|
|
12/28/2020
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.16
|
7.60
|
20,400
|
|
|