|
Closing price on 6/8/2026
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
64,800 |
| Split-adjusted Price |
16.10 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2026
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.80
|
16.10
|
15.99
|
16.10
|
64,800
|
|
|
6/5/2026
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.41
|
16.30
|
13,600
|
|
|
6/4/2026
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.54
|
16.50
|
52,700
|
|
|
6/3/2026
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.84
|
16.80
|
29,800
|
|
|
6/2/2026
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.92
|
17.00
|
2,400
|
|
|
6/1/2026
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
16.90
|
2,400
|
|
|
5/29/2026
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.72
|
16.80
|
15,300
|
|
|
5/28/2026
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.99
|
16.80
|
22,400
|
|
|
5/27/2026
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.89
|
17.00
|
45,000
|
|
|
5/26/2026
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.74
|
16.90
|
39,500
|
|
|
5/25/2026
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.81
|
16.90
|
10,400
|
|
|
5/22/2026
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.88
|
16.90
|
8,200
|
|
|
5/21/2026
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.92
|
17.00
|
40,000
|
|
|
5/20/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.59
|
16.80
|
97,800
|
|
|
5/19/2026
|
-0.50 / -2.89%
|
17.30
|
17.40
|
16.80
|
16.80
|
16.96
|
16.80
|
68,200
|
|
|
5/18/2026
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.24
|
17.30
|
37,200
|
|
|
5/15/2026
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.20
|
17.40
|
17.37
|
17.40
|
37,100
|
|
|
5/14/2026
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.56
|
17.50
|
19,100
|
|
|
5/13/2026
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
30,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.46
|
17.60
|
47,500
|
|
|
5/11/2026
|
-0.30 / -1.68%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.71
|
17.60
|
46,300
|
|
|
5/8/2026
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.80
|
17.90
|
17.99
|
17.90
|
31,300
|
|
|
5/7/2026
|
+0.50 / +2.84%
|
17.60
|
18.40
|
17.60
|
18.10
|
18.09
|
18.10
|
157,900
|
|
|
5/6/2026
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.48
|
17.60
|
47,500
|
|
|
5/5/2026
|
-0.60 / -3.31%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.55
|
17.50
|
92,700
|
|
|
5/4/2026
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.16
|
18.10
|
32,200
|
|
|
4/29/2026
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.16
|
18.30
|
65,300
|
|
|
4/28/2026
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.25
|
18.30
|
46,000
|
|
|
4/24/2026
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.10
|
18.40
|
18.26
|
18.40
|
51,500
|
|
|
4/23/2026
|
+0.20 / +1.09%
|
18.50
|
19.10
|
18.40
|
18.60
|
18.68
|
18.60
|
123,500
|
|
|