|
Closing price on 2/22/2022
|
|
| Open |
40.20 |
| High |
42.50 |
| Low |
39.00 |
| Volume |
131,000 |
| Split-adjusted Price |
20.95 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+1.80 / +4.48%
|
40.20
|
42.50
|
39.00
|
42.00
|
41.32
|
20.95
|
131,000
|
|
|
2/21/2022
|
+0.30 / +0.75%
|
39.90
|
41.00
|
39.70
|
40.20
|
40.38
|
20.06
|
88,200
|
|
|
2/18/2022
|
-0.50 / -1.24%
|
40.40
|
41.50
|
38.00
|
39.90
|
40.07
|
19.91
|
118,900
|
|
|
2/17/2022
|
+0.50 / +1.25%
|
39.80
|
41.30
|
39.10
|
40.40
|
40.54
|
20.16
|
129,300
|
|
|
2/16/2022
|
+2.40 / +6.40%
|
37.60
|
39.90
|
37.00
|
39.90
|
38.53
|
19.91
|
215,500
|
|
|
2/15/2022
|
+2.20 / +6.23%
|
35.30
|
37.80
|
34.90
|
37.50
|
36.57
|
18.71
|
271,100
|
|
|
2/14/2022
|
+1.50 / +4.44%
|
33.80
|
36.40
|
33.70
|
35.30
|
35.41
|
17.61
|
146,800
|
|
|
2/11/2022
|
+0.30 / +0.90%
|
33.90
|
33.90
|
33.50
|
33.80
|
33.74
|
16.86
|
12,100
|
|
|
2/10/2022
|
-0.50 / -1.47%
|
33.50
|
34.40
|
33.50
|
33.50
|
34.02
|
16.71
|
40,400
|
|
|
2/9/2022
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.50
|
34.00
|
33.69
|
16.96
|
19,400
|
|
|
2/8/2022
|
-0.10 / -0.29%
|
34.40
|
34.50
|
33.20
|
34.00
|
34.20
|
16.96
|
36,100
|
|
|
2/7/2022
|
+0.20 / +0.59%
|
34.10
|
34.10
|
33.30
|
34.10
|
33.95
|
17.01
|
21,700
|
|
|
1/28/2022
|
+1.60 / +4.95%
|
32.50
|
33.90
|
32.00
|
33.90
|
32.81
|
16.91
|
30,700
|
|
|
1/27/2022
|
-1.00 / -3.00%
|
33.30
|
33.30
|
32.00
|
32.30
|
32.26
|
16.12
|
37,800
|
|
|
1/26/2022
|
-0.60 / -1.77%
|
34.20
|
34.20
|
33.20
|
33.30
|
33.41
|
16.61
|
11,600
|
|
|
1/25/2022
|
+0.80 / +2.42%
|
32.60
|
35.00
|
32.50
|
33.90
|
34.40
|
16.91
|
75,400
|
|
|
1/24/2022
|
-1.60 / -4.61%
|
34.80
|
35.00
|
33.10
|
33.10
|
34.08
|
16.51
|
48,000
|
|
|
1/21/2022
|
+0.30 / +0.87%
|
34.40
|
35.50
|
33.80
|
34.70
|
34.63
|
17.31
|
99,900
|
|
|
1/20/2022
|
+1.20 / +3.61%
|
34.50
|
36.50
|
33.60
|
34.40
|
34.82
|
17.16
|
70,400
|
|
|
1/19/2022
|
+3.00 / +9.93%
|
31.90
|
33.20
|
31.90
|
33.20
|
32.95
|
16.56
|
94,800
|
|
|
1/18/2022
|
-0.20 / -0.66%
|
30.80
|
31.50
|
30.20
|
30.20
|
30.65
|
15.07
|
18,400
|
|
|
1/17/2022
|
-2.10 / -6.46%
|
32.50
|
32.50
|
30.30
|
30.40
|
30.92
|
15.17
|
46,200
|
|
|
1/14/2022
|
+0.60 / +1.88%
|
31.90
|
32.50
|
31.90
|
32.50
|
32.13
|
16.22
|
8,700
|
|
|
1/13/2022
|
-0.60 / -1.85%
|
32.20
|
33.00
|
31.50
|
31.90
|
32.04
|
15.92
|
22,600
|
|
|
1/12/2022
|
-0.60 / -1.81%
|
33.20
|
33.60
|
31.90
|
32.50
|
32.31
|
16.22
|
90,100
|
|
|
1/11/2022
|
-0.90 / -2.65%
|
34.00
|
34.00
|
33.00
|
33.10
|
33.60
|
16.51
|
24,200
|
|
|
1/10/2022
|
-0.40 / -1.16%
|
34.60
|
35.00
|
33.60
|
34.00
|
34.51
|
16.96
|
60,100
|
|
|
1/7/2022
|
+0.80 / +2.38%
|
34.00
|
34.90
|
33.80
|
34.40
|
34.48
|
17.16
|
75,300
|
|
|
1/6/2022
|
+0.60 / +1.82%
|
32.90
|
34.70
|
32.50
|
33.60
|
33.82
|
16.76
|
102,900
|
|
|
1/5/2022
|
+0.20 / +0.61%
|
32.50
|
33.40
|
32.10
|
33.00
|
32.81
|
16.46
|
40,200
|
|
|