|
Closing price on 10/4/2023
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
7,100 |
| Split-adjusted Price |
12.02 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.71
|
12.02
|
7,100
|
|
|
10/3/2023
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.81
|
11.95
|
19,200
|
|
|
10/2/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.01
|
12.25
|
12,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
16.10
|
16.06
|
12.25
|
12,300
|
|
|
9/28/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.14
|
12.25
|
15,800
|
|
|
9/27/2023
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.96
|
12.25
|
13,800
|
|
|
9/26/2023
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.87
|
12.25
|
45,400
|
|
|
9/25/2023
|
-0.30 / -1.86%
|
16.00
|
16.20
|
15.70
|
15.80
|
15.94
|
12.02
|
26,100
|
|
|
9/22/2023
|
-0.50 / -3.01%
|
16.30
|
16.50
|
15.60
|
16.10
|
16.03
|
12.25
|
52,100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.62
|
12.63
|
63,600
|
|
|
9/20/2023
|
+0.20 / +1.22%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.55
|
12.63
|
18,600
|
|
|
9/19/2023
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.52
|
12.48
|
41,200
|
|
|
9/18/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.82
|
12.78
|
50,300
|
|
|
9/15/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.81
|
12.86
|
57,000
|
|
|
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
|
|
|