|
Closing price on 6/22/2022
|
|
| Open |
21.10 |
| High |
22.80 |
| Low |
21.00 |
| Volume |
17,500 |
| Split-adjusted Price |
11.96 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.40 / +1.90%
|
21.10
|
22.80
|
21.00
|
21.50
|
21.19
|
11.96
|
17,500
|
|
|
6/21/2022
|
-0.70 / -3.21%
|
21.70
|
22.40
|
21.10
|
21.10
|
21.35
|
11.73
|
77,700
|
|
|
6/20/2022
|
-2.20 / -9.17%
|
25.90
|
25.90
|
21.80
|
21.80
|
22.33
|
12.12
|
56,500
|
|
|
6/17/2022
|
-1.10 / -4.38%
|
25.00
|
25.00
|
23.10
|
24.00
|
23.91
|
13.35
|
28,400
|
|
|
6/16/2022
|
+1.10 / +4.58%
|
25.90
|
25.90
|
24.50
|
25.10
|
25.32
|
13.96
|
12,400
|
|
|
6/15/2022
|
-0.60 / -2.44%
|
24.60
|
24.90
|
23.00
|
24.00
|
23.62
|
13.35
|
95,500
|
|
|
6/14/2022
|
-1.30 / -5.02%
|
25.90
|
25.90
|
24.30
|
24.60
|
25.13
|
13.68
|
98,200
|
|
|
6/13/2022
|
-2.30 / -8.16%
|
26.30
|
28.00
|
25.90
|
25.90
|
26.28
|
14.40
|
70,200
|
|
|
6/10/2022
|
-1.10 / -3.75%
|
29.20
|
29.20
|
28.20
|
28.20
|
28.41
|
15.68
|
31,500
|
|
|
6/9/2022
|
-0.20 / -0.68%
|
29.20
|
29.50
|
28.50
|
29.30
|
28.81
|
16.29
|
158,400
|
|
|
6/8/2022
|
+1.20 / +4.24%
|
29.00
|
29.80
|
28.90
|
29.50
|
29.19
|
16.40
|
44,400
|
|
|
6/7/2022
|
-2.00 / -6.60%
|
29.10
|
29.10
|
28.10
|
28.30
|
28.44
|
15.74
|
86,900
|
|
|
6/6/2022
|
-0.60 / -1.94%
|
30.20
|
30.70
|
30.00
|
30.30
|
30.16
|
16.85
|
39,100
|
|
|
6/3/2022
|
-0.20 / -0.64%
|
31.00
|
31.80
|
29.00
|
30.90
|
30.61
|
17.18
|
35,500
|
|
|
6/2/2022
|
+1.90 / +6.51%
|
29.10
|
31.10
|
29.10
|
31.10
|
30.32
|
17.29
|
112,700
|
|
|
6/1/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.20
|
29.04
|
16.24
|
24,800
|
|
|
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
|
|
|