|
Closing price on 5/5/2021
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
66,900 |
| Split-adjusted Price |
8.23 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
-0.10 / -0.60%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.80
|
8.23
|
66,900
|
|
|
5/4/2021
|
-0.10 / -0.60%
|
16.40
|
16.60
|
15.90
|
16.60
|
16.10
|
8.28
|
87,600
|
|
|
4/29/2021
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.75
|
8.33
|
69,200
|
|
|
4/28/2021
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.90
|
8.38
|
101,200
|
|
|
4/27/2021
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.95
|
8.53
|
66,500
|
|
|
4/26/2021
|
-0.60 / -3.43%
|
17.50
|
17.60
|
16.80
|
16.90
|
17.16
|
8.43
|
75,200
|
|
|
4/23/2021
|
+0.20 / +1.16%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.09
|
8.73
|
62,100
|
|
|
4/22/2021
|
-0.80 / -4.42%
|
17.80
|
18.00
|
17.30
|
17.30
|
17.57
|
8.63
|
154,900
|
|
|
4/20/2021
|
-0.10 / -0.55%
|
18.50
|
18.70
|
17.90
|
18.10
|
18.30
|
9.03
|
122,900
|
|
|
4/19/2021
|
+0.20 / +1.11%
|
18.60
|
18.60
|
17.80
|
18.20
|
18.07
|
9.08
|
70,400
|
|
|
4/16/2021
|
-0.50 / -2.70%
|
18.20
|
19.20
|
17.50
|
18.00
|
18.03
|
8.98
|
366,400
|
|
|
4/15/2021
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.37
|
9.23
|
56,900
|
|
|
4/14/2021
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.68
|
9.48
|
100,600
|
|
|
4/13/2021
|
-0.50 / -2.62%
|
19.20
|
19.30
|
18.40
|
18.60
|
18.77
|
9.28
|
180,900
|
|
|
4/12/2021
|
-0.40 / -2.05%
|
19.20
|
19.50
|
19.10
|
19.10
|
19.35
|
9.53
|
87,400
|
|
|
4/9/2021
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.10
|
19.50
|
19.27
|
9.73
|
71,500
|
|
|
4/8/2021
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.40
|
9.78
|
98,100
|
|
|
4/7/2021
|
+1.00 / +5.32%
|
18.60
|
20.20
|
18.60
|
19.80
|
19.60
|
9.88
|
307,100
|
|
|
4/6/2021
|
+0.50 / +2.73%
|
17.60
|
18.80
|
17.50
|
18.80
|
18.07
|
9.38
|
176,300
|
|
|
4/5/2021
|
-0.20 / -1.08%
|
18.60
|
18.60
|
17.80
|
18.30
|
18.09
|
9.13
|
123,700
|
|
|
4/2/2021
|
+0.60 / +3.35%
|
18.50
|
19.20
|
18.00
|
18.50
|
18.78
|
9.23
|
244,800
|
|
|
4/1/2021
|
+1.40 / +8.48%
|
16.90
|
18.00
|
16.90
|
17.90
|
17.45
|
8.93
|
311,300
|
|
|
3/31/2021
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.44
|
8.23
|
26,700
|
|
|
3/30/2021
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.18
|
8.18
|
24,400
|
|
|
3/29/2021
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.27
|
8.23
|
38,300
|
|
|
3/26/2021
|
-0.20 / -1.22%
|
16.20
|
16.30
|
15.70
|
16.20
|
15.92
|
8.08
|
53,300
|
|
|
3/25/2021
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.10
|
16.40
|
16.29
|
8.18
|
43,200
|
|
|
3/24/2021
|
-0.40 / -2.38%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.47
|
8.18
|
123,000
|
|
|
3/23/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.77
|
8.38
|
65,700
|
|
|
3/22/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.16
|
8.48
|
147,200
|
|
|