Closing price on 9/5/2024
|
|
Open |
12.70 |
High |
13.00 |
Low |
12.60 |
Volume |
27,800 |
Split-adjusted Price |
12.80 |
|
|
PSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.72
|
12.80
|
27,800
|
|
9/4/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.72
|
12.90
|
20,400
|
|
8/30/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.86
|
12.90
|
17,300
|
|
8/29/2024
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
12.90
|
56,500
|
|
8/28/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
13.00
|
63,100
|
|
8/27/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.03
|
13.10
|
67,700
|
|
8/26/2024
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.12
|
13.10
|
67,700
|
|
8/23/2024
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.14
|
13.20
|
32,700
|
|
8/22/2024
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.10
|
13.40
|
13.19
|
13.40
|
54,000
|
|
8/21/2024
|
+0.40 / +3.05%
|
13.10
|
13.80
|
13.10
|
13.50
|
13.34
|
13.50
|
345,700
|
|
8/20/2024
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.22
|
13.10
|
16,000
|
|
8/19/2024
|
+0.20 / +1.53%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.28
|
13.30
|
214,400
|
|
8/16/2024
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.60
|
13.10
|
12.94
|
13.10
|
116,600
|
|
8/15/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.73
|
12.70
|
3,000
|
|
8/14/2024
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.00
|
12.80
|
12.61
|
12.80
|
41,500
|
|
8/13/2024
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.62
|
12.50
|
19,000
|
|
8/12/2024
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.74
|
12.70
|
24,000
|
|
8/9/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.69
|
12.60
|
27,900
|
|
8/8/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
12.60
|
15,700
|
|
8/7/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.65
|
12.70
|
24,600
|
|
8/6/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
12.70
|
33,500
|
|
8/5/2024
|
-0.40 / -3.08%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.61
|
12.60
|
51,600
|
|
8/2/2024
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.79
|
13.00
|
141,000
|
|
8/1/2024
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.80
|
13.10
|
12.93
|
13.10
|
46,700
|
|
7/31/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.13
|
13.20
|
18,900
|
|
7/30/2024
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
21,700
|
|
7/29/2024
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
10,700
|
|
7/26/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
13.00
|
29,100
|
|
7/25/2024
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.02
|
13.10
|
36,000
|
|
7/24/2024
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.94
|
13.00
|
201,500
|
|
|