|
Closing price on 5/25/2021
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
38,000 |
| Split-adjusted Price |
8.57 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.20 / -1.23%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.00
|
8.57
|
38,000
|
|
|
5/24/2021
|
+0.40 / +2.53%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.04
|
8.68
|
35,100
|
|
|
5/21/2021
|
+0.20 / +1.28%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.83
|
8.47
|
60,200
|
|
|
5/20/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.59
|
8.36
|
50,300
|
|
|
5/19/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.79
|
8.47
|
19,500
|
|
|
5/18/2021
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.81
|
8.52
|
90,500
|
|
|
5/17/2021
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.18
|
8.63
|
48,000
|
|
|
5/14/2021
|
-0.10 / -0.61%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.19
|
8.79
|
41,000
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.35
|
8.84
|
97,900
|
|
|
5/12/2021
|
+0.30 / +1.85%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.30
|
8.84
|
30,000
|
|
|
5/11/2021
|
+0.20 / +1.25%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.33
|
8.68
|
33,100
|
|
|
5/10/2021
|
-0.30 / -1.84%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.04
|
8.57
|
54,100
|
|
|
5/7/2021
|
+0.20 / +1.24%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.13
|
8.73
|
40,900
|
|
|
5/6/2021
|
-0.40 / -2.42%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.26
|
8.63
|
53,100
|
|
|
5/5/2021
|
-0.10 / -0.60%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.80
|
8.84
|
66,900
|
|
|
5/4/2021
|
-0.10 / -0.60%
|
16.40
|
16.60
|
15.90
|
16.60
|
16.10
|
8.90
|
87,600
|
|
|
4/29/2021
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.75
|
8.95
|
69,200
|
|
|
4/28/2021
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.90
|
9.00
|
101,200
|
|
|
4/27/2021
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.95
|
9.16
|
66,500
|
|
|
4/26/2021
|
-0.60 / -3.43%
|
17.50
|
17.60
|
16.80
|
16.90
|
17.16
|
9.06
|
75,200
|
|
|
4/23/2021
|
+0.20 / +1.16%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.09
|
9.38
|
62,100
|
|
|
4/22/2021
|
-0.80 / -4.42%
|
17.80
|
18.00
|
17.30
|
17.30
|
17.57
|
9.27
|
154,900
|
|
|
4/20/2021
|
-0.10 / -0.55%
|
18.50
|
18.70
|
17.90
|
18.10
|
18.30
|
9.70
|
122,900
|
|
|
4/19/2021
|
+0.20 / +1.11%
|
18.60
|
18.60
|
17.80
|
18.20
|
18.07
|
9.75
|
70,400
|
|
|
4/16/2021
|
-0.50 / -2.70%
|
18.20
|
19.20
|
17.50
|
18.00
|
18.03
|
9.65
|
366,400
|
|
|
4/15/2021
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.37
|
9.91
|
56,900
|
|
|
4/14/2021
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.68
|
10.18
|
100,600
|
|
|
4/13/2021
|
-0.50 / -2.62%
|
19.20
|
19.30
|
18.40
|
18.60
|
18.77
|
9.97
|
180,900
|
|
|
4/12/2021
|
-0.40 / -2.05%
|
19.20
|
19.50
|
19.10
|
19.10
|
19.35
|
10.24
|
87,400
|
|
|
4/9/2021
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.10
|
19.50
|
19.27
|
10.45
|
71,500
|
|
|