|
Closing price on 7/7/2023
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
31,000 |
| Split-adjusted Price |
13.77 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.60
|
18.10
|
17.74
|
13.77
|
31,000
|
|
|
7/6/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.63
|
13.55
|
46,600
|
|
|
7/5/2023
|
+0.50 / +2.87%
|
17.50
|
17.90
|
17.30
|
17.90
|
17.59
|
13.62
|
67,100
|
|
|
7/4/2023
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.36
|
13.24
|
24,300
|
|
|
7/3/2023
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.31
|
13.16
|
28,500
|
|
|
6/30/2023
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.99
|
13.09
|
29,600
|
|
|
6/29/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.80
|
12.94
|
20,300
|
|
|
6/28/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.06
|
13.01
|
34,400
|
|
|
6/27/2023
|
+0.10 / +0.58%
|
17.60
|
17.60
|
16.90
|
17.20
|
17.07
|
13.09
|
17,000
|
|
|
6/26/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.50
|
17.10
|
16.75
|
13.01
|
119,300
|
|
|
6/23/2023
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.80
|
17.00
|
16.95
|
12.94
|
66,800
|
|
|
6/22/2023
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.90
|
12.86
|
29,800
|
|
|
6/21/2023
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.50
|
16.80
|
16.81
|
12.78
|
41,400
|
|
|
6/20/2023
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.70
|
12.71
|
40,200
|
|
|
6/19/2023
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.61
|
12.71
|
80,800
|
|
|
6/16/2023
|
0.00 / 0.00%
|
16.60
|
17.90
|
16.60
|
16.60
|
16.65
|
12.63
|
50,200
|
|
|
6/15/2023
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.53
|
12.63
|
63,000
|
|
|
6/14/2023
|
-0.20 / -1.20%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.61
|
12.56
|
67,800
|
|
|
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
|
|
|