|
Closing price on 8/22/2022
|
|
| Open |
24.40 |
| High |
24.80 |
| Low |
24.30 |
| Volume |
5,400 |
| Split-adjusted Price |
13.57 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
0.00 / 0.00%
|
24.40
|
24.80
|
24.30
|
24.40
|
24.46
|
13.57
|
5,400
|
|
|
8/19/2022
|
-0.50 / -2.01%
|
25.00
|
25.00
|
24.00
|
24.40
|
24.37
|
13.57
|
27,400
|
|
|
8/18/2022
|
0.00 / 0.00%
|
23.90
|
25.00
|
23.50
|
24.90
|
24.36
|
13.85
|
14,900
|
|
|
8/17/2022
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.50
|
24.90
|
24.72
|
13.85
|
37,000
|
|
|
8/16/2022
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.09
|
13.90
|
9,100
|
|
|
8/15/2022
|
+1.50 / +6.25%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.08
|
14.18
|
44,000
|
|
|
8/12/2022
|
+0.70 / +3.00%
|
23.90
|
24.40
|
23.10
|
24.00
|
23.89
|
13.35
|
15,500
|
|
|
8/11/2022
|
-0.30 / -1.27%
|
24.80
|
24.80
|
23.00
|
23.30
|
23.41
|
12.96
|
30,400
|
|
|
8/10/2022
|
-0.80 / -3.28%
|
25.30
|
25.30
|
23.60
|
23.60
|
24.02
|
13.12
|
8,100
|
|
|
8/9/2022
|
+1.50 / +6.55%
|
23.90
|
25.00
|
23.30
|
24.40
|
23.98
|
13.57
|
16,200
|
|
|
8/8/2022
|
-0.30 / -1.29%
|
23.20
|
23.40
|
22.90
|
22.90
|
23.02
|
12.73
|
13,100
|
|
|
8/5/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.80
|
23.20
|
23.06
|
12.90
|
18,400
|
|
|
8/4/2022
|
+0.30 / +1.31%
|
23.40
|
23.40
|
22.90
|
23.20
|
23.03
|
12.90
|
10,500
|
|
|
8/3/2022
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.30
|
22.90
|
22.65
|
12.73
|
4,400
|
|
|
8/2/2022
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.20
|
23.00
|
22.81
|
12.79
|
22,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
25.30
|
25.30
|
22.20
|
23.00
|
22.66
|
12.79
|
9,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
22.20
|
23.00
|
21.20
|
23.00
|
22.25
|
12.79
|
14,500
|
|
|
7/28/2022
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.20
|
23.00
|
22.63
|
12.79
|
6,300
|
|
|
7/27/2022
|
-0.80 / -3.36%
|
22.70
|
23.00
|
22.10
|
23.00
|
22.41
|
12.79
|
9,700
|
|
|
7/26/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
22.50
|
23.80
|
23.16
|
13.23
|
3,600
|
|
|
7/25/2022
|
+0.40 / +1.71%
|
25.70
|
25.70
|
23.80
|
23.80
|
24.28
|
13.23
|
400
|
|
|
7/22/2022
|
-0.10 / -0.43%
|
23.80
|
23.80
|
22.60
|
23.40
|
22.88
|
13.01
|
6,000
|
|
|
7/21/2022
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.47
|
13.07
|
9,900
|
|
|
7/20/2022
|
+1.00 / +4.37%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.74
|
13.29
|
9,900
|
|
|
7/19/2022
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.91
|
12.73
|
7,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.20
|
23.00
|
22.91
|
12.79
|
10,300
|
|
|
7/15/2022
|
-0.10 / -0.43%
|
24.40
|
24.40
|
22.10
|
23.00
|
22.39
|
12.79
|
3,100
|
|
|
7/14/2022
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.00
|
23.10
|
23.19
|
12.85
|
13,200
|
|
|
7/13/2022
|
+0.90 / +4.02%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.40
|
12.96
|
400
|
|
|
7/12/2022
|
+0.70 / +3.23%
|
21.70
|
22.40
|
21.40
|
22.40
|
22.06
|
12.46
|
1,300
|
|
|