|
Closing price on 6/4/2021
|
|
| Open |
16.90 |
| High |
17.80 |
| Low |
16.70 |
| Volume |
237,600 |
| Split-adjusted Price |
9.49 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+0.80 / +4.73%
|
16.90
|
17.80
|
16.70
|
17.70
|
17.18
|
9.49
|
237,600
|
|
|
6/3/2021
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.78
|
9.06
|
87,200
|
|
|
6/2/2021
|
-0.20 / -1.18%
|
16.80
|
17.10
|
16.50
|
16.80
|
16.65
|
9.00
|
80,500
|
|
|
6/1/2021
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.18
|
9.11
|
78,900
|
|
|
5/31/2021
|
+0.60 / +3.61%
|
16.60
|
17.50
|
16.30
|
17.20
|
16.64
|
9.22
|
57,200
|
|
|
5/28/2021
|
+0.60 / +3.75%
|
16.00
|
16.90
|
16.00
|
16.60
|
16.36
|
8.90
|
85,600
|
|
|
5/27/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.99
|
8.57
|
30,700
|
|
|
5/26/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.06
|
8.57
|
133,400
|
|
|
5/25/2021
|
-0.20 / -1.23%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.00
|
8.57
|
38,000
|
|
|
5/24/2021
|
+0.40 / +2.53%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.04
|
8.68
|
35,100
|
|
|
5/21/2021
|
+0.20 / +1.28%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.83
|
8.47
|
60,200
|
|
|
5/20/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.59
|
8.36
|
50,300
|
|
|
5/19/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.79
|
8.47
|
19,500
|
|
|
5/18/2021
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.81
|
8.52
|
90,500
|
|
|
5/17/2021
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.18
|
8.63
|
48,000
|
|
|
5/14/2021
|
-0.10 / -0.61%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.19
|
8.79
|
41,000
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.35
|
8.84
|
97,900
|
|
|
5/12/2021
|
+0.30 / +1.85%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.30
|
8.84
|
30,000
|
|
|
5/11/2021
|
+0.20 / +1.25%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.33
|
8.68
|
33,100
|
|
|
5/10/2021
|
-0.30 / -1.84%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.04
|
8.57
|
54,100
|
|
|
5/7/2021
|
+0.20 / +1.24%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.13
|
8.73
|
40,900
|
|
|
5/6/2021
|
-0.40 / -2.42%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.26
|
8.63
|
53,100
|
|
|
5/5/2021
|
-0.10 / -0.60%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.80
|
8.84
|
66,900
|
|
|
5/4/2021
|
-0.10 / -0.60%
|
16.40
|
16.60
|
15.90
|
16.60
|
16.10
|
8.90
|
87,600
|
|
|
4/29/2021
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.75
|
8.95
|
69,200
|
|
|
4/28/2021
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.90
|
9.00
|
101,200
|
|
|
4/27/2021
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.95
|
9.16
|
66,500
|
|
|
4/26/2021
|
-0.60 / -3.43%
|
17.50
|
17.60
|
16.80
|
16.90
|
17.16
|
9.06
|
75,200
|
|
|
4/23/2021
|
+0.20 / +1.16%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.09
|
9.38
|
62,100
|
|
|
4/22/2021
|
-0.80 / -4.42%
|
17.80
|
18.00
|
17.30
|
17.30
|
17.57
|
9.27
|
154,900
|
|
|