|
Closing price on 5/31/2022
|
|
| Open |
29.20 |
| High |
29.90 |
| Low |
29.20 |
| Volume |
25,400 |
| Split-adjusted Price |
16.24 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.50 / -1.68%
|
29.20
|
29.90
|
29.20
|
29.20
|
29.48
|
16.24
|
25,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.00
|
29.70
|
29.31
|
16.52
|
25,400
|
|
|
5/27/2022
|
+0.40 / +1.37%
|
29.30
|
30.60
|
28.90
|
29.70
|
29.83
|
16.52
|
57,400
|
|
|
5/26/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.80
|
29.30
|
29.04
|
16.29
|
11,000
|
|
|
5/25/2022
|
+1.20 / +4.27%
|
30.90
|
30.90
|
28.10
|
29.30
|
28.39
|
16.29
|
82,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
28.10
|
29.00
|
27.80
|
28.10
|
28.14
|
15.63
|
40,500
|
|
|
5/23/2022
|
-0.80 / -2.77%
|
29.50
|
30.90
|
28.10
|
28.10
|
28.74
|
15.63
|
13,000
|
|
|
5/20/2022
|
-2.10 / -6.77%
|
30.50
|
32.00
|
28.50
|
28.90
|
29.50
|
16.07
|
25,700
|
|
|
5/19/2022
|
+2.40 / +8.39%
|
27.50
|
31.00
|
26.90
|
31.00
|
27.81
|
17.24
|
80,600
|
|
|
5/18/2022
|
+0.20 / +0.70%
|
29.00
|
29.20
|
27.50
|
28.60
|
28.23
|
15.90
|
12,500
|
|
|
5/17/2022
|
+2.50 / +9.65%
|
25.90
|
28.40
|
25.50
|
28.40
|
27.67
|
15.79
|
30,300
|
|
|
5/16/2022
|
-0.20 / -0.77%
|
26.10
|
28.50
|
24.00
|
25.90
|
25.30
|
14.40
|
54,700
|
|
|
5/13/2022
|
-2.80 / -9.69%
|
28.80
|
29.20
|
26.10
|
26.10
|
27.18
|
14.51
|
127,900
|
|
|
5/12/2022
|
-3.10 / -9.69%
|
31.80
|
31.80
|
28.90
|
28.90
|
30.42
|
16.07
|
96,200
|
|
|
5/11/2022
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.20
|
32.00
|
32.02
|
17.79
|
37,600
|
|
|
5/10/2022
|
+1.30 / +4.17%
|
31.20
|
32.90
|
30.20
|
32.50
|
31.56
|
18.07
|
17,400
|
|
|
5/9/2022
|
-3.40 / -9.83%
|
34.60
|
34.60
|
31.20
|
31.20
|
31.64
|
17.35
|
104,100
|
|
|
5/6/2022
|
-1.90 / -5.21%
|
33.70
|
36.30
|
33.70
|
34.60
|
35.18
|
19.24
|
25,000
|
|
|
5/5/2022
|
+0.20 / +0.55%
|
36.50
|
37.20
|
35.00
|
36.50
|
36.33
|
20.30
|
28,900
|
|
|
5/4/2022
|
-0.70 / -1.89%
|
37.00
|
37.40
|
36.00
|
36.30
|
36.77
|
20.19
|
39,300
|
|
|
4/29/2022
|
+1.00 / +2.78%
|
36.00
|
37.50
|
36.00
|
37.00
|
37.11
|
20.57
|
26,700
|
|
|
4/28/2022
|
+0.80 / +2.27%
|
35.80
|
37.50
|
35.50
|
36.00
|
36.30
|
20.02
|
41,900
|
|
|
4/27/2022
|
+0.40 / +1.15%
|
35.00
|
35.20
|
33.60
|
35.20
|
34.34
|
19.57
|
52,000
|
|
|
4/26/2022
|
-1.50 / -4.13%
|
35.00
|
35.90
|
32.70
|
34.80
|
33.28
|
19.35
|
86,400
|
|
|
4/25/2022
|
-4.00 / -9.93%
|
39.00
|
39.30
|
36.30
|
36.30
|
37.11
|
20.19
|
166,700
|
|
|
4/22/2022
|
-4.40 / -9.84%
|
43.80
|
44.00
|
40.30
|
40.30
|
41.70
|
22.41
|
183,600
|
|
|
4/21/2022
|
+1.00 / +2.29%
|
41.80
|
46.00
|
41.80
|
44.70
|
44.36
|
24.86
|
46,700
|
|
|
4/20/2022
|
-0.30 / -0.68%
|
45.00
|
46.00
|
43.70
|
43.70
|
44.64
|
24.30
|
140,700
|
|
|
4/19/2022
|
+4.00 / +10.00%
|
40.00
|
44.00
|
40.00
|
44.00
|
43.46
|
24.47
|
403,800
|
|
|
4/18/2022
|
-0.90 / -2.20%
|
39.70
|
41.20
|
39.70
|
40.00
|
40.30
|
22.24
|
26,700
|
|
|