|
Closing price on 3/8/2021
|
|
| Open |
17.20 |
| High |
18.60 |
| Low |
17.00 |
| Volume |
184,900 |
| Split-adjusted Price |
9.49 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
+0.60 / +3.51%
|
17.20
|
18.60
|
17.00
|
17.70
|
17.80
|
9.49
|
184,900
|
|
|
3/5/2021
|
+1.10 / +6.88%
|
16.00
|
17.20
|
16.00
|
17.10
|
16.55
|
9.16
|
113,400
|
|
|
3/4/2021
|
-0.20 / -1.23%
|
16.10
|
16.50
|
15.80
|
16.00
|
16.02
|
8.57
|
124,600
|
|
|
3/3/2021
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.08
|
8.68
|
71,000
|
|
|
3/2/2021
|
-0.20 / -1.20%
|
16.70
|
16.70
|
15.40
|
16.50
|
16.30
|
8.84
|
50,000
|
|
|
3/1/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.69
|
8.95
|
31,000
|
|
|
2/26/2021
|
+0.60 / +3.66%
|
16.40
|
17.10
|
16.00
|
17.00
|
16.69
|
9.11
|
105,200
|
|
|
2/25/2021
|
+1.00 / +6.49%
|
15.40
|
16.40
|
15.40
|
16.40
|
16.06
|
8.79
|
191,700
|
|
|
2/24/2021
|
-0.20 / -1.20%
|
16.60
|
16.90
|
16.30
|
16.40
|
16.52
|
8.25
|
81,600
|
|
|
2/23/2021
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.56
|
8.35
|
114,000
|
|
|
2/22/2021
|
+0.30 / +1.82%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.58
|
8.45
|
137,000
|
|
|
2/19/2021
|
-0.80 / -4.62%
|
17.00
|
17.40
|
16.00
|
16.50
|
16.75
|
8.30
|
65,200
|
|
|
2/18/2021
|
+0.50 / +2.98%
|
16.90
|
17.60
|
16.90
|
17.30
|
17.27
|
8.71
|
80,000
|
|
|
2/17/2021
|
+0.60 / +3.70%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.68
|
8.45
|
70,000
|
|
|
2/9/2021
|
+0.30 / +1.89%
|
15.70
|
16.20
|
15.30
|
16.20
|
15.62
|
8.15
|
16,800
|
|
|
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
|
|
|