|
Closing price on 7/23/2021
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
41,600 |
| Split-adjusted Price |
8.68 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.20 / -1.22%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.13
|
8.68
|
41,600
|
|
|
7/22/2021
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.23
|
8.79
|
40,800
|
|
|
7/21/2021
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.18
|
8.68
|
41,100
|
|
|
7/20/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
8.79
|
23,600
|
|
|
7/19/2021
|
+0.40 / +2.50%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.24
|
8.79
|
98,700
|
|
|
7/16/2021
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.97
|
8.57
|
23,300
|
|
|
7/15/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.51
|
8.31
|
35,600
|
|
|
7/14/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.32
|
8.31
|
21,800
|
|
|
7/13/2021
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.34
|
8.31
|
13,100
|
|
|
7/12/2021
|
-0.60 / -3.73%
|
15.80
|
15.90
|
14.60
|
15.50
|
15.10
|
8.31
|
41,600
|
|
|
7/9/2021
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.90
|
16.10
|
16.12
|
8.63
|
52,600
|
|
|
7/8/2021
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.05
|
8.63
|
45,300
|
|
|
7/7/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.04
|
8.68
|
48,700
|
|
|
7/6/2021
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.51
|
8.68
|
40,700
|
|
|
7/5/2021
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.64
|
8.95
|
64,900
|
|
|
7/2/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.55
|
8.95
|
22,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.65
|
8.95
|
18,200
|
|
|
6/30/2021
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.71
|
8.95
|
41,000
|
|
|
6/29/2021
|
-0.10 / -0.59%
|
17.00
|
17.50
|
16.80
|
16.90
|
16.93
|
9.06
|
28,700
|
|
|
6/28/2021
|
+0.20 / +1.19%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.93
|
9.11
|
43,000
|
|
|
6/25/2021
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.69
|
9.00
|
51,100
|
|
|
6/24/2021
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.85
|
9.06
|
49,600
|
|
|
6/23/2021
|
-0.30 / -1.74%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.05
|
9.06
|
68,100
|
|
|
6/22/2021
|
-0.10 / -0.58%
|
17.50
|
17.80
|
17.20
|
17.20
|
17.43
|
9.22
|
36,200
|
|
|
6/21/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.38
|
9.27
|
81,300
|
|
|
6/18/2021
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.98
|
9.22
|
103,600
|
|
|
6/17/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.81
|
9.06
|
45,800
|
|
|
6/16/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.84
|
9.06
|
47,800
|
|
|
6/15/2021
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.76
|
9.06
|
51,800
|
|
|
6/14/2021
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.83
|
9.00
|
36,600
|
|
|