|
Closing price on 10/16/2026
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
15.60 |
| Volume |
199,200 |
| Split-adjusted Price |
16.50 |
There is no data on 10/17/2026. Display data on 10/16/2026 instead.
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2026
|
+0.30 / +1.85%
|
16.20
|
16.70
|
15.60
|
16.50
|
16.18
|
16.50
|
199,200
|
|
|
10/15/2026
|
+1.20 / +8.00%
|
15.00
|
16.50
|
14.60
|
16.20
|
15.85
|
16.20
|
489,900
|
|
|
10/14/2026
|
-0.30 / -1.96%
|
15.30
|
15.60
|
14.60
|
15.00
|
15.00
|
15.00
|
265,900
|
|
|
10/13/2026
|
+0.10 / +0.66%
|
15.30
|
16.40
|
15.20
|
15.30
|
15.79
|
15.30
|
640,500
|
|
|
10/12/2026
|
+1.30 / +9.35%
|
13.80
|
15.20
|
13.80
|
15.20
|
14.78
|
15.20
|
395,700
|
|
|
10/9/2026
|
-0.40 / -2.80%
|
14.30
|
15.00
|
13.90
|
13.90
|
14.33
|
13.90
|
258,000
|
|
|
10/8/2026
|
+0.50 / +3.62%
|
14.70
|
14.80
|
14.20
|
14.30
|
14.51
|
14.30
|
398,300
|
|
|
10/7/2026
|
+1.20 / +9.52%
|
12.70
|
13.80
|
12.60
|
13.80
|
13.56
|
13.80
|
364,200
|
|
|
10/6/2026
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.45
|
12.60
|
140,900
|
|
|
10/5/2026
|
+0.40 / +3.39%
|
11.80
|
12.40
|
11.80
|
12.20
|
12.16
|
12.20
|
100,100
|
|
|
10/2/2026
|
-0.40 / -3.28%
|
12.20
|
12.30
|
11.80
|
11.80
|
11.98
|
11.80
|
213,000
|
|
|
10/1/2026
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.44
|
12.20
|
88,200
|
|
|
9/30/2026
|
+0.70 / +5.93%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.21
|
12.50
|
221,700
|
|
|
9/29/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
131,800
|
|
|
9/28/2026
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.68
|
11.80
|
61,400
|
|
|
9/25/2026
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.84
|
11.70
|
25,300
|
|
|
9/24/2026
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.86
|
11.90
|
57,000
|
|
|
9/23/2026
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.81
|
11.80
|
73,500
|
|
|
9/22/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.47
|
11.50
|
37,700
|
|
|
9/21/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
10,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
13,200
|
|
|
9/17/2026
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
74,600
|
|
|
9/16/2026
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.46
|
11.40
|
23,700
|
|
|
9/15/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.53
|
11.50
|
11,900
|
|
|
9/14/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.55
|
11.50
|
79,700
|
|
|
9/11/2026
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.43
|
11.50
|
90,300
|
|
|
9/10/2026
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.66
|
11.80
|
56,200
|
|
|
9/9/2026
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.76
|
11.70
|
22,700
|
|
|
9/8/2026
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
11.80
|
7,100
|
|
|
9/7/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.96
|
12.00
|
35,100
|
|
|