|
Closing price on 2/8/2022
|
|
| Open |
34.40 |
| High |
34.50 |
| Low |
33.20 |
| Volume |
36,100 |
| Split-adjusted Price |
18.22 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
-0.10 / -0.29%
|
34.40
|
34.50
|
33.20
|
34.00
|
34.20
|
18.22
|
36,100
|
|
|
2/7/2022
|
+0.20 / +0.59%
|
34.10
|
34.10
|
33.30
|
34.10
|
33.95
|
18.27
|
21,700
|
|
|
1/28/2022
|
+1.60 / +4.95%
|
32.50
|
33.90
|
32.00
|
33.90
|
32.81
|
18.17
|
30,700
|
|
|
1/27/2022
|
-1.00 / -3.00%
|
33.30
|
33.30
|
32.00
|
32.30
|
32.26
|
17.31
|
37,800
|
|
|
1/26/2022
|
-0.60 / -1.77%
|
34.20
|
34.20
|
33.20
|
33.30
|
33.41
|
17.84
|
11,600
|
|
|
1/25/2022
|
+0.80 / +2.42%
|
32.60
|
35.00
|
32.50
|
33.90
|
34.40
|
18.17
|
75,400
|
|
|
1/24/2022
|
-1.60 / -4.61%
|
34.80
|
35.00
|
33.10
|
33.10
|
34.08
|
17.74
|
48,000
|
|
|
1/21/2022
|
+0.30 / +0.87%
|
34.40
|
35.50
|
33.80
|
34.70
|
34.63
|
18.60
|
99,900
|
|
|
1/20/2022
|
+1.20 / +3.61%
|
34.50
|
36.50
|
33.60
|
34.40
|
34.82
|
18.43
|
70,400
|
|
|
1/19/2022
|
+3.00 / +9.93%
|
31.90
|
33.20
|
31.90
|
33.20
|
32.95
|
17.79
|
94,800
|
|
|
1/18/2022
|
-0.20 / -0.66%
|
30.80
|
31.50
|
30.20
|
30.20
|
30.65
|
16.18
|
18,400
|
|
|
1/17/2022
|
-2.10 / -6.46%
|
32.50
|
32.50
|
30.30
|
30.40
|
30.92
|
16.29
|
46,200
|
|
|
1/14/2022
|
+0.60 / +1.88%
|
31.90
|
32.50
|
31.90
|
32.50
|
32.13
|
17.42
|
8,700
|
|
|
1/13/2022
|
-0.60 / -1.85%
|
32.20
|
33.00
|
31.50
|
31.90
|
32.04
|
17.09
|
22,600
|
|
|
1/12/2022
|
-0.60 / -1.81%
|
33.20
|
33.60
|
31.90
|
32.50
|
32.31
|
17.42
|
90,100
|
|
|
1/11/2022
|
-0.90 / -2.65%
|
34.00
|
34.00
|
33.00
|
33.10
|
33.60
|
17.74
|
24,200
|
|
|
1/10/2022
|
-0.40 / -1.16%
|
34.60
|
35.00
|
33.60
|
34.00
|
34.51
|
18.22
|
60,100
|
|
|
1/7/2022
|
+0.80 / +2.38%
|
34.00
|
34.90
|
33.80
|
34.40
|
34.48
|
18.43
|
75,300
|
|
|
1/6/2022
|
+0.60 / +1.82%
|
32.90
|
34.70
|
32.50
|
33.60
|
33.82
|
18.01
|
102,900
|
|
|
1/5/2022
|
+0.20 / +0.61%
|
32.50
|
33.40
|
32.10
|
33.00
|
32.81
|
17.68
|
40,200
|
|
|
1/4/2022
|
-0.10 / -0.30%
|
32.90
|
33.20
|
32.80
|
32.80
|
32.90
|
17.58
|
74,500
|
|
|
12/31/2021
|
-0.40 / -1.20%
|
33.30
|
33.50
|
32.90
|
32.90
|
33.17
|
17.63
|
45,100
|
|
|
12/30/2021
|
-0.20 / -0.60%
|
33.60
|
33.70
|
33.00
|
33.30
|
33.29
|
17.84
|
32,600
|
|
|
12/29/2021
|
+1.00 / +3.08%
|
32.50
|
33.80
|
32.50
|
33.50
|
33.24
|
17.95
|
57,200
|
|
|
12/28/2021
|
-0.40 / -1.22%
|
32.90
|
32.90
|
32.00
|
32.50
|
32.48
|
17.42
|
75,000
|
|
|
12/27/2021
|
+0.70 / +2.17%
|
32.10
|
32.90
|
31.60
|
32.90
|
32.35
|
17.63
|
15,300
|
|
|
12/24/2021
|
-0.30 / -0.92%
|
32.50
|
33.00
|
32.00
|
32.20
|
32.33
|
17.26
|
22,700
|
|
|
12/23/2021
|
-0.80 / -2.40%
|
33.00
|
33.00
|
31.60
|
32.50
|
32.12
|
17.42
|
57,900
|
|
|
12/22/2021
|
-0.30 / -0.89%
|
33.60
|
34.00
|
33.00
|
33.30
|
33.48
|
17.84
|
95,100
|
|
|
12/21/2021
|
+2.00 / +6.33%
|
31.40
|
34.50
|
31.40
|
33.60
|
33.16
|
18.01
|
161,600
|
|
|