|
Closing price on 8/7/2023
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
96,900 |
| Split-adjusted Price |
14.08 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.56
|
14.08
|
96,900
|
|
|
8/4/2023
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.00
|
18.80
|
18.51
|
14.31
|
22,100
|
|
|
8/3/2023
|
+0.20 / +1.07%
|
19.00
|
19.10
|
18.50
|
18.90
|
18.97
|
14.38
|
28,400
|
|
|
8/2/2023
|
+0.30 / +1.63%
|
18.40
|
18.90
|
18.20
|
18.70
|
18.54
|
14.23
|
17,500
|
|
|
8/1/2023
|
-0.30 / -1.60%
|
18.40
|
18.60
|
18.40
|
18.40
|
18.50
|
14.00
|
26,700
|
|
|
7/31/2023
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.00
|
18.70
|
18.48
|
14.23
|
62,300
|
|
|
7/28/2023
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.60
|
18.90
|
18.78
|
14.38
|
31,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.80
|
18.80
|
18.93
|
14.31
|
36,100
|
|
|
7/26/2023
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.89
|
14.31
|
33,900
|
|
|
7/25/2023
|
-0.10 / -0.53%
|
19.00
|
19.30
|
18.70
|
18.90
|
19.00
|
14.38
|
23,800
|
|
|
7/24/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.60
|
19.00
|
18.83
|
14.46
|
73,500
|
|
|
7/21/2023
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.80
|
19.00
|
19.09
|
14.46
|
96,400
|
|
|
7/20/2023
|
+0.20 / +1.05%
|
19.10
|
19.30
|
18.80
|
19.30
|
19.05
|
14.69
|
30,300
|
|
|
7/19/2023
|
-0.50 / -2.55%
|
19.80
|
19.80
|
19.00
|
19.10
|
19.37
|
14.53
|
44,700
|
|
|
7/18/2023
|
+0.20 / +1.03%
|
19.40
|
19.90
|
19.30
|
19.60
|
19.65
|
14.92
|
27,700
|
|
|
7/17/2023
|
-0.40 / -2.02%
|
19.80
|
19.80
|
19.10
|
19.40
|
19.29
|
14.76
|
60,500
|
|
|
7/14/2023
|
+0.20 / +1.02%
|
19.40
|
19.80
|
19.00
|
19.80
|
19.37
|
15.07
|
43,000
|
|
|
7/13/2023
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.56
|
14.92
|
24,200
|
|
|
7/12/2023
|
+1.80 / +10.00%
|
17.80
|
19.80
|
17.80
|
19.80
|
19.12
|
15.07
|
167,400
|
|
|
7/11/2023
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.50
|
18.00
|
17.92
|
13.70
|
59,700
|
|
|
7/10/2023
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.93
|
13.55
|
16,700
|
|
|
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
|
|
|