|
Closing price on 8/20/2021
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.20 |
| Volume |
145,800 |
| Split-adjusted Price |
9.70 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.20
|
18.10
|
17.88
|
9.70
|
145,800
|
|
|
8/19/2021
|
+0.20 / +1.11%
|
18.00
|
19.00
|
17.90
|
18.20
|
18.30
|
9.75
|
84,000
|
|
|
8/18/2021
|
+0.10 / +0.56%
|
17.70
|
18.30
|
17.60
|
18.00
|
17.89
|
9.65
|
147,200
|
|
|
8/17/2021
|
-0.60 / -3.24%
|
18.50
|
18.60
|
17.20
|
17.90
|
17.91
|
9.59
|
148,100
|
|
|
8/16/2021
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.56
|
9.91
|
162,500
|
|
|
8/13/2021
|
-0.50 / -2.59%
|
19.30
|
19.30
|
17.80
|
18.80
|
18.36
|
10.07
|
307,300
|
|
|
8/12/2021
|
+0.40 / +2.12%
|
19.00
|
19.90
|
18.70
|
19.30
|
19.24
|
10.34
|
183,300
|
|
|
8/11/2021
|
+0.50 / +2.72%
|
19.00
|
19.40
|
18.40
|
18.90
|
18.91
|
10.13
|
209,000
|
|
|
8/10/2021
|
+1.60 / +9.52%
|
16.60
|
18.40
|
16.60
|
18.40
|
17.97
|
9.86
|
376,700
|
|
|
8/9/2021
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.00
|
28,500
|
|
|
8/6/2021
|
-0.40 / -2.34%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.96
|
8.95
|
44,406
|
|
|
8/5/2021
|
+0.50 / +3.01%
|
16.70
|
17.40
|
16.70
|
17.10
|
16.94
|
9.16
|
92,200
|
|
|
8/4/2021
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.30
|
16.60
|
16.52
|
8.90
|
29,000
|
|
|
8/3/2021
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.38
|
8.79
|
29,800
|
|
|
8/2/2021
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.47
|
8.90
|
43,600
|
|
|
7/30/2021
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.37
|
8.79
|
29,500
|
|
|
7/29/2021
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.39
|
8.90
|
67,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.19
|
8.73
|
16,800
|
|
|
7/27/2021
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.29
|
8.73
|
29,400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.20
|
15.97
|
8.68
|
12,400
|
|
|
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
|
|
|