|
Closing price on 6/13/2023
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
177,100 |
| Split-adjusted Price |
12.71 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2023
|
-0.10 / -0.60%
|
16.90
|
17.10
|
16.60
|
16.70
|
16.89
|
12.71
|
177,100
|
|
|
6/12/2023
|
+1.30 / +8.39%
|
15.60
|
16.90
|
15.60
|
16.80
|
16.50
|
12.78
|
416,100
|
|
|
6/9/2023
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.49
|
11.80
|
26,600
|
|
|
6/8/2023
|
+0.10 / +0.66%
|
15.30
|
16.00
|
15.10
|
15.30
|
15.50
|
11.64
|
175,100
|
|
|
6/7/2023
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.24
|
11.57
|
85,200
|
|
|
6/6/2023
|
+0.20 / +1.32%
|
15.10
|
15.70
|
15.10
|
15.30
|
15.32
|
11.64
|
87,100
|
|
|
6/5/2023
|
-0.40 / -2.58%
|
15.50
|
16.50
|
15.10
|
15.10
|
15.59
|
11.49
|
236,600
|
|
|
6/2/2023
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.00
|
15.50
|
15.31
|
11.80
|
140,800
|
|
|
6/1/2023
|
-0.40 / -2.55%
|
15.80
|
15.80
|
14.90
|
15.30
|
15.12
|
11.64
|
136,600
|
|
|
5/31/2023
|
+1.20 / +8.28%
|
14.50
|
15.90
|
14.10
|
15.70
|
15.52
|
11.95
|
336,500
|
|
|
5/30/2023
|
+0.90 / +6.62%
|
13.80
|
14.50
|
13.70
|
14.50
|
14.11
|
11.03
|
424,400
|
|
|
5/29/2023
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.68
|
10.35
|
114,000
|
|
|
5/26/2023
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.49
|
10.35
|
40,700
|
|
|
5/25/2023
|
+0.20 / +1.50%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
10.27
|
113,700
|
|
|
5/24/2023
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.39
|
10.12
|
63,600
|
|
|
5/23/2023
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.53
|
10.27
|
56,200
|
|
|
5/22/2023
|
+0.20 / +1.50%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.49
|
10.27
|
57,900
|
|
|
5/19/2023
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.35
|
10.12
|
77,200
|
|
|
5/18/2023
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.49
|
10.20
|
35,500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.42
|
10.27
|
99,700
|
|
|
5/16/2023
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.59
|
10.27
|
48,700
|
|
|
5/15/2023
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.66
|
10.35
|
46,400
|
|
|
5/12/2023
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
10.43
|
92,500
|
|
|
5/11/2023
|
-0.10 / -0.71%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.20
|
10.65
|
95,700
|
|
|
5/10/2023
|
+0.60 / +4.44%
|
13.50
|
14.50
|
13.40
|
14.10
|
13.68
|
10.73
|
334,200
|
|
|
5/9/2023
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
10.27
|
329,700
|
|
|
5/8/2023
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
10.27
|
128,100
|
|
|
5/5/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.43
|
10.20
|
10,100
|
|
|
5/4/2023
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.54
|
10.27
|
43,400
|
|
|
4/28/2023
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.53
|
10.20
|
27,500
|
|
|