|
Closing price on 9/14/2023
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
35,200 |
| Split-adjusted Price |
12.94 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.90
|
12.94
|
35,200
|
|
|
9/13/2023
|
-0.20 / -1.16%
|
17.10
|
17.40
|
16.80
|
17.00
|
17.13
|
12.94
|
103,500
|
|
|
9/12/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.20
|
16.96
|
13.09
|
34,000
|
|
|
9/11/2023
|
+0.20 / +1.18%
|
17.00
|
17.60
|
16.60
|
17.20
|
17.10
|
13.09
|
103,700
|
|
|
9/8/2023
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.80
|
17.00
|
17.02
|
12.94
|
156,900
|
|
|
9/7/2023
|
+0.20 / +1.16%
|
17.60
|
17.60
|
17.10
|
17.40
|
17.21
|
13.24
|
60,400
|
|
|
9/6/2023
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.05
|
13.09
|
41,700
|
|
|
9/5/2023
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.09
|
12.94
|
36,700
|
|
|
8/31/2023
|
+0.10 / +0.58%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.24
|
13.09
|
47,000
|
|
|
8/30/2023
|
+0.30 / +1.79%
|
17.10
|
17.10
|
16.60
|
17.10
|
16.91
|
13.01
|
14,000
|
|
|
8/29/2023
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.67
|
12.78
|
35,000
|
|
|
8/28/2023
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.45
|
12.56
|
10,900
|
|
|
8/25/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.30
|
16.28
|
12.40
|
22,700
|
|
|
8/24/2023
|
+0.50 / +3.16%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.11
|
12.40
|
53,400
|
|
|
8/23/2023
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.80
|
15.80
|
15.96
|
12.02
|
49,900
|
|
|
8/22/2023
|
-0.10 / -0.61%
|
16.30
|
16.50
|
15.80
|
16.20
|
16.02
|
12.33
|
50,500
|
|
|
8/21/2023
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.16
|
12.40
|
43,300
|
|
|
8/18/2023
|
-1.40 / -7.69%
|
18.10
|
18.10
|
16.40
|
16.80
|
16.83
|
12.78
|
111,900
|
|
|
8/17/2023
|
+0.10 / +0.55%
|
18.70
|
18.70
|
18.10
|
18.20
|
18.14
|
13.85
|
22,400
|
|
|
8/16/2023
|
+0.10 / +0.56%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.16
|
13.77
|
46,400
|
|
|
8/15/2023
|
-0.20 / -1.10%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.08
|
13.70
|
16,300
|
|
|
8/14/2023
|
-0.10 / -0.55%
|
18.30
|
18.90
|
18.20
|
18.20
|
18.60
|
13.85
|
56,100
|
|
|
8/11/2023
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.10
|
18.30
|
18.31
|
13.93
|
12,800
|
|
|
8/10/2023
|
+0.10 / +0.55%
|
18.20
|
18.60
|
18.20
|
18.30
|
18.29
|
13.93
|
19,100
|
|
|
8/9/2023
|
-0.10 / -0.55%
|
18.30
|
18.70
|
18.20
|
18.20
|
18.49
|
13.85
|
22,000
|
|
|
8/8/2023
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.20
|
18.30
|
18.36
|
13.93
|
24,900
|
|
|
8/7/2023
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.56
|
14.08
|
96,900
|
|
|
8/4/2023
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.00
|
18.80
|
18.51
|
14.31
|
22,100
|
|
|
8/3/2023
|
+0.20 / +1.07%
|
19.00
|
19.10
|
18.50
|
18.90
|
18.97
|
14.38
|
28,400
|
|
|
8/2/2023
|
+0.30 / +1.63%
|
18.40
|
18.90
|
18.20
|
18.70
|
18.54
|
14.23
|
17,500
|
|
|