|
Closing price on 12/22/2021
|
|
| Open |
33.60 |
| High |
34.00 |
| Low |
33.00 |
| Volume |
95,100 |
| Split-adjusted Price |
17.84 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2021
|
-0.30 / -0.97%
|
31.00
|
31.90
|
30.50
|
30.70
|
31.11
|
16.45
|
126,500
|
|
|
11/23/2021
|
+1.00 / +3.33%
|
29.90
|
31.40
|
29.80
|
31.00
|
30.70
|
16.61
|
89,700
|
|
|
11/22/2021
|
-2.10 / -6.54%
|
32.00
|
32.10
|
30.00
|
30.00
|
31.26
|
16.08
|
189,900
|
|
|
11/19/2021
|
-2.00 / -5.87%
|
34.10
|
34.10
|
32.10
|
32.10
|
32.98
|
17.20
|
132,700
|
|
|
11/18/2021
|
0.00 / 0.00%
|
34.10
|
35.00
|
33.80
|
34.10
|
34.22
|
18.27
|
107,400
|
|
|
11/17/2021
|
+0.30 / +0.89%
|
33.80
|
35.50
|
33.20
|
34.10
|
34.48
|
18.27
|
151,200
|
|
|
11/16/2021
|
+0.90 / +2.74%
|
32.90
|
34.00
|
32.50
|
33.80
|
33.30
|
18.11
|
88,700
|
|
|
11/15/2021
|
-0.60 / -1.79%
|
33.50
|
33.50
|
32.30
|
32.90
|
32.77
|
17.63
|
240,200
|
|
|
11/12/2021
|
-0.70 / -2.05%
|
33.60
|
34.20
|
33.20
|
33.50
|
33.57
|
17.95
|
47,300
|
|
|
11/11/2021
|
-0.90 / -2.56%
|
35.10
|
35.10
|
33.50
|
34.20
|
34.16
|
18.33
|
142,200
|
|
|