|
Closing price on 1/6/2022
|
|
| Open |
32.90 |
| High |
34.70 |
| Low |
32.50 |
| Volume |
102,900 |
| Split-adjusted Price |
18.01 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
+0.60 / +1.82%
|
32.90
|
34.70
|
32.50
|
33.60
|
33.82
|
18.01
|
102,900
|
|
|
1/5/2022
|
+0.20 / +0.61%
|
32.50
|
33.40
|
32.10
|
33.00
|
32.81
|
17.68
|
40,200
|
|
|
1/4/2022
|
-0.10 / -0.30%
|
32.90
|
33.20
|
32.80
|
32.80
|
32.90
|
17.58
|
74,500
|
|
|
12/31/2021
|
-0.40 / -1.20%
|
33.30
|
33.50
|
32.90
|
32.90
|
33.17
|
17.63
|
45,100
|
|
|
12/30/2021
|
-0.20 / -0.60%
|
33.60
|
33.70
|
33.00
|
33.30
|
33.29
|
17.84
|
32,600
|
|
|
12/29/2021
|
+1.00 / +3.08%
|
32.50
|
33.80
|
32.50
|
33.50
|
33.24
|
17.95
|
57,200
|
|
|
12/28/2021
|
-0.40 / -1.22%
|
32.90
|
32.90
|
32.00
|
32.50
|
32.48
|
17.42
|
75,000
|
|
|
12/27/2021
|
+0.70 / +2.17%
|
32.10
|
32.90
|
31.60
|
32.90
|
32.35
|
17.63
|
15,300
|
|
|
12/24/2021
|
-0.30 / -0.92%
|
32.50
|
33.00
|
32.00
|
32.20
|
32.33
|
17.26
|
22,700
|
|
|
12/23/2021
|
-0.80 / -2.40%
|
33.00
|
33.00
|
31.60
|
32.50
|
32.12
|
17.42
|
57,900
|
|
|
12/22/2021
|
-0.30 / -0.89%
|
33.60
|
34.00
|
33.00
|
33.30
|
33.48
|
17.84
|
95,100
|
|
|
12/21/2021
|
+2.00 / +6.33%
|
31.40
|
34.50
|
31.40
|
33.60
|
33.16
|
18.01
|
161,600
|
|
|
12/20/2021
|
-0.40 / -1.25%
|
31.20
|
32.00
|
31.20
|
31.60
|
31.80
|
16.93
|
20,500
|
|
|
12/17/2021
|
+0.60 / +1.91%
|
31.00
|
32.50
|
31.00
|
32.00
|
31.88
|
17.15
|
98,200
|
|
|
12/16/2021
|
-0.30 / -0.95%
|
31.10
|
32.00
|
31.10
|
31.40
|
31.39
|
16.83
|
33,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
32.10
|
32.10
|
31.50
|
31.70
|
31.82
|
16.99
|
34,600
|
|
|
12/14/2021
|
+0.90 / +2.92%
|
31.00
|
31.70
|
31.00
|
31.70
|
31.23
|
16.99
|
45,600
|
|
|
12/13/2021
|
-0.40 / -1.28%
|
31.20
|
31.50
|
30.80
|
30.80
|
31.03
|
16.51
|
33,000
|
|
|
12/10/2021
|
-0.30 / -0.95%
|
31.10
|
31.90
|
31.10
|
31.20
|
31.21
|
16.72
|
17,300
|
|
|
12/9/2021
|
+0.50 / +1.61%
|
31.10
|
31.60
|
31.10
|
31.50
|
31.45
|
16.88
|
20,000
|
|
|
12/8/2021
|
-0.80 / -2.52%
|
31.50
|
31.50
|
30.50
|
31.00
|
31.10
|
16.61
|
22,800
|
|
|
12/7/2021
|
+1.70 / +5.65%
|
30.30
|
31.90
|
30.20
|
31.80
|
30.84
|
17.04
|
50,100
|
|
|
12/6/2021
|
-0.80 / -2.59%
|
30.50
|
30.90
|
30.00
|
30.10
|
30.36
|
16.13
|
41,400
|
|
|
12/3/2021
|
0.00 / 0.00%
|
30.60
|
31.40
|
30.60
|
30.90
|
30.98
|
16.56
|
63,400
|
|
|
12/2/2021
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.60
|
30.90
|
31.12
|
16.56
|
33,900
|
|
|
12/1/2021
|
+0.60 / +1.97%
|
30.50
|
31.10
|
30.50
|
31.10
|
30.89
|
16.67
|
35,000
|
|
|
11/30/2021
|
+0.30 / +0.99%
|
30.20
|
30.90
|
30.20
|
30.50
|
30.49
|
16.34
|
46,600
|
|
|
11/29/2021
|
-0.40 / -1.31%
|
30.30
|
30.50
|
30.00
|
30.20
|
30.17
|
16.18
|
64,100
|
|
|
11/26/2021
|
-0.50 / -1.61%
|
30.50
|
31.20
|
30.40
|
30.60
|
30.72
|
16.40
|
57,300
|
|
|
11/25/2021
|
+0.40 / +1.30%
|
30.70
|
31.50
|
30.70
|
31.10
|
31.18
|
16.67
|
79,100
|
|
|