|
|
Closing price on 11/5/2021
|
|
| Open |
22.25 |
| High |
22.95 |
| Low |
22.25 |
| Volume |
857,800 |
| Split-adjusted Price |
21.25 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.50 / +2.26%
|
22.25
|
22.95
|
22.25
|
22.65
|
22.60
|
21.25
|
857,800
|
|
|
11/4/2021
|
-0.15 / -0.67%
|
22.00
|
23.00
|
21.45
|
22.15
|
22.01
|
20.78
|
1,872,100
|
|
|
11/3/2021
|
-1.65 / -6.89%
|
24.00
|
24.20
|
22.30
|
22.30
|
23.16
|
20.92
|
2,143,500
|
|
|
11/2/2021
|
+0.50 / +2.13%
|
23.40
|
24.80
|
22.80
|
23.95
|
23.72
|
22.47
|
1,438,700
|
|
|
11/1/2021
|
-0.85 / -3.50%
|
24.35
|
24.90
|
23.00
|
23.45
|
23.89
|
22.00
|
1,954,700
|
|
|
10/29/2021
|
+0.35 / +1.46%
|
24.25
|
25.00
|
23.70
|
24.30
|
24.35
|
22.80
|
1,804,800
|
|
|
10/28/2021
|
+1.55 / +6.92%
|
22.00
|
23.95
|
21.80
|
23.95
|
22.47
|
22.47
|
2,408,900
|
|
|
10/27/2021
|
+0.55 / +2.52%
|
22.50
|
22.60
|
21.85
|
22.40
|
22.31
|
21.02
|
2,061,000
|
|
|
10/26/2021
|
+0.85 / +4.05%
|
22.45
|
22.45
|
21.00
|
21.85
|
21.97
|
20.50
|
5,417,000
|
|
|
10/25/2021
|
+1.35 / +6.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.70
|
1,283,800
|
|
|
10/22/2021
|
+1.25 / +6.79%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
18.44
|
1,855,200
|
|
|
10/21/2021
|
+1.20 / +6.98%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.16
|
17.26
|
2,836,000
|
|
|
10/20/2021
|
+0.05 / +0.29%
|
17.25
|
17.40
|
17.15
|
17.20
|
17.21
|
16.14
|
685,600
|
|
|
10/19/2021
|
-0.05 / -0.29%
|
17.20
|
17.30
|
17.15
|
17.15
|
17.20
|
16.09
|
632,700
|
|
|
10/18/2021
|
+0.05 / +0.29%
|
17.15
|
17.50
|
17.15
|
17.20
|
17.26
|
16.14
|
616,800
|
|
|
10/15/2021
|
-0.15 / -0.87%
|
17.30
|
17.50
|
17.05
|
17.15
|
17.26
|
16.09
|
843,900
|
|
|
10/14/2021
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.28
|
16.23
|
740,400
|
|
|
10/13/2021
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
16.14
|
903,600
|
|
|
10/12/2021
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.25
|
17.30
|
17.30
|
16.23
|
554,700
|
|
|
10/11/2021
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.30
|
17.35
|
17.39
|
16.28
|
6,503,000
|
|
|
10/8/2021
|
+0.10 / +0.58%
|
17.30
|
17.70
|
17.25
|
17.45
|
17.39
|
16.37
|
744,300
|
|
|
10/7/2021
|
-0.15 / -0.86%
|
17.40
|
17.45
|
17.10
|
17.35
|
17.27
|
16.28
|
654,700
|
|
|
10/6/2021
|
-0.20 / -1.13%
|
18.00
|
18.10
|
16.90
|
17.50
|
17.28
|
16.42
|
2,968,300
|
|
|
10/5/2021
|
-1.05 / -5.60%
|
18.45
|
18.45
|
17.50
|
17.70
|
17.73
|
16.61
|
2,972,700
|
|
|
10/4/2021
|
+1.15 / +6.53%
|
18.00
|
18.80
|
17.80
|
18.75
|
18.55
|
17.59
|
1,723,500
|
|
|
10/1/2021
|
+0.10 / +0.57%
|
17.65
|
17.95
|
17.30
|
17.60
|
17.64
|
16.51
|
501,700
|
|
|
9/30/2021
|
-0.60 / -3.31%
|
18.30
|
18.60
|
16.85
|
17.50
|
17.08
|
16.42
|
5,668,800
|
|
|
9/29/2021
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.13
|
16.98
|
260,600
|
|
|
9/28/2021
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.40
|
18.50
|
18.08
|
17.36
|
541,500
|
|
|
9/27/2021
|
-0.40 / -2.20%
|
18.15
|
18.45
|
17.80
|
17.80
|
18.12
|
16.70
|
371,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|