|
Closing price on 3/29/2022
|
|
| Open |
45.30 |
| High |
45.30 |
| Low |
43.50 |
| Volume |
59,500 |
| Split-adjusted Price |
24.25 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-1.70 / -3.75%
|
45.30
|
45.30
|
43.50
|
43.60
|
44.30
|
24.25
|
59,500
|
|
|
3/28/2022
|
+1.10 / +2.49%
|
44.40
|
45.40
|
43.20
|
45.30
|
44.23
|
25.19
|
86,600
|
|
|
3/25/2022
|
+2.40 / +5.74%
|
42.80
|
44.60
|
42.00
|
44.20
|
43.86
|
24.58
|
160,100
|
|
|
3/24/2022
|
+1.40 / +3.47%
|
41.40
|
41.80
|
40.50
|
41.80
|
41.14
|
23.24
|
113,200
|
|
|
3/23/2022
|
+1.20 / +3.06%
|
39.30
|
41.90
|
39.30
|
40.40
|
40.84
|
22.47
|
73,800
|
|
|
3/22/2022
|
+0.20 / +0.51%
|
39.00
|
40.30
|
39.00
|
39.20
|
39.56
|
21.80
|
68,000
|
|
|
3/21/2022
|
+2.00 / +5.41%
|
36.50
|
39.00
|
36.10
|
39.00
|
37.97
|
21.69
|
87,900
|
|
|
3/18/2022
|
-0.40 / -1.07%
|
37.40
|
37.70
|
37.00
|
37.00
|
37.36
|
20.57
|
29,500
|
|
|
3/17/2022
|
+1.30 / +3.60%
|
36.10
|
38.10
|
36.10
|
37.40
|
37.37
|
20.80
|
26,200
|
|
|
3/16/2022
|
+0.60 / +1.69%
|
35.20
|
36.60
|
35.20
|
36.10
|
35.93
|
20.07
|
28,400
|
|
|
3/15/2022
|
-0.70 / -1.93%
|
36.20
|
36.20
|
35.20
|
35.50
|
35.74
|
19.74
|
39,800
|
|
|
3/14/2022
|
-2.60 / -6.70%
|
38.80
|
38.80
|
36.00
|
36.20
|
36.96
|
20.13
|
102,800
|
|
|
3/11/2022
|
-1.90 / -4.67%
|
40.60
|
40.70
|
38.80
|
38.80
|
39.33
|
21.58
|
41,000
|
|
|
3/10/2022
|
+0.90 / +2.26%
|
39.80
|
41.70
|
38.50
|
40.70
|
39.43
|
22.63
|
80,100
|
|
|
3/9/2022
|
0.00 / 0.00%
|
41.30
|
42.40
|
40.10
|
41.30
|
41.07
|
22.13
|
88,400
|
|
|
3/8/2022
|
-2.60 / -5.92%
|
43.90
|
43.90
|
41.00
|
41.30
|
42.32
|
22.13
|
78,000
|
|
|
3/7/2022
|
+1.80 / +4.28%
|
42.10
|
45.00
|
41.80
|
43.90
|
42.96
|
23.53
|
196,900
|
|
|
3/4/2022
|
-0.80 / -1.86%
|
42.90
|
44.00
|
42.10
|
42.10
|
42.78
|
22.56
|
37,200
|
|
|
3/3/2022
|
+2.20 / +5.41%
|
41.30
|
43.50
|
41.30
|
42.90
|
42.41
|
22.99
|
222,800
|
|
|
3/2/2022
|
-0.90 / -2.16%
|
41.80
|
42.10
|
40.50
|
40.70
|
41.08
|
21.81
|
67,300
|
|
|
3/1/2022
|
-0.40 / -0.95%
|
42.50
|
42.50
|
40.60
|
41.60
|
41.32
|
22.29
|
74,400
|
|
|
2/28/2022
|
+2.10 / +5.26%
|
39.90
|
43.00
|
38.20
|
42.00
|
40.08
|
22.51
|
130,900
|
|
|
2/25/2022
|
-3.20 / -7.42%
|
43.00
|
43.00
|
39.90
|
39.90
|
40.99
|
21.38
|
148,700
|
|
|
2/24/2022
|
-0.30 / -0.69%
|
43.40
|
44.00
|
39.70
|
43.10
|
41.80
|
23.10
|
164,700
|
|
|
2/23/2022
|
+1.40 / +3.33%
|
42.80
|
44.80
|
42.30
|
43.40
|
43.65
|
23.26
|
161,000
|
|
|
2/22/2022
|
+1.80 / +4.48%
|
40.20
|
42.50
|
39.00
|
42.00
|
41.32
|
22.51
|
131,000
|
|
|
2/21/2022
|
+0.30 / +0.75%
|
39.90
|
41.00
|
39.70
|
40.20
|
40.38
|
21.54
|
88,200
|
|
|
2/18/2022
|
-0.50 / -1.24%
|
40.40
|
41.50
|
38.00
|
39.90
|
40.07
|
21.38
|
118,900
|
|
|
2/17/2022
|
+0.50 / +1.25%
|
39.80
|
41.30
|
39.10
|
40.40
|
40.54
|
21.65
|
129,300
|
|
|
2/16/2022
|
+2.40 / +6.40%
|
37.60
|
39.90
|
37.00
|
39.90
|
38.53
|
21.38
|
215,500
|
|
|