|
|
Closing price on 12/21/2021
|
|
| Open |
20.50 |
| High |
21.25 |
| Low |
20.30 |
| Volume |
635,000 |
| Split-adjusted Price |
19.56 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
+0.35 / +1.71%
|
20.50
|
21.25
|
20.30
|
20.85
|
20.67
|
19.56
|
635,000
|
|
|
12/20/2021
|
-0.75 / -3.53%
|
21.30
|
21.30
|
20.20
|
20.50
|
20.62
|
19.23
|
952,700
|
|
|
12/17/2021
|
-0.40 / -1.85%
|
22.00
|
22.00
|
21.10
|
21.25
|
21.54
|
19.94
|
904,600
|
|
|
12/16/2021
|
-0.35 / -1.59%
|
22.40
|
22.40
|
21.60
|
21.65
|
21.89
|
20.31
|
564,500
|
|
|
12/15/2021
|
+0.75 / +3.53%
|
21.50
|
22.70
|
21.40
|
22.00
|
22.15
|
20.64
|
1,206,300
|
|
|
12/14/2021
|
+0.60 / +2.91%
|
20.70
|
21.40
|
20.70
|
21.25
|
21.08
|
19.94
|
1,134,500
|
|
|
12/13/2021
|
+0.25 / +1.23%
|
20.50
|
20.95
|
20.20
|
20.65
|
20.59
|
19.38
|
1,045,300
|
|
|
12/10/2021
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.20
|
20.40
|
20.36
|
19.14
|
455,500
|
|
|
12/9/2021
|
-0.35 / -1.67%
|
20.75
|
20.95
|
20.50
|
20.60
|
20.69
|
19.33
|
454,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
20.95
|
21.05
|
19.66
|
556,800
|
|
|
12/7/2021
|
+0.95 / +4.75%
|
20.50
|
20.95
|
20.20
|
20.95
|
20.53
|
19.66
|
808,600
|
|
|
12/6/2021
|
-0.90 / -4.31%
|
20.50
|
21.00
|
19.85
|
20.00
|
20.35
|
18.77
|
776,800
|
|
|
12/3/2021
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.30
|
20.90
|
20.68
|
19.61
|
922,500
|
|
|
12/2/2021
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.55
|
20.90
|
20.80
|
19.61
|
772,900
|
|
|
12/1/2021
|
+0.05 / +0.24%
|
20.40
|
21.20
|
20.30
|
21.00
|
20.71
|
19.70
|
735,100
|
|
|
11/30/2021
|
+0.05 / +0.24%
|
20.90
|
21.40
|
20.45
|
20.95
|
20.95
|
19.66
|
1,096,100
|
|
|
11/29/2021
|
-0.50 / -2.34%
|
20.00
|
21.40
|
19.95
|
20.90
|
20.36
|
19.61
|
2,279,100
|
|
|
11/26/2021
|
-0.45 / -2.06%
|
21.65
|
21.90
|
20.90
|
21.40
|
21.30
|
20.08
|
1,159,900
|
|
|
11/25/2021
|
+0.50 / +2.34%
|
21.70
|
22.10
|
21.30
|
21.85
|
21.55
|
20.50
|
874,500
|
|
|
11/24/2021
|
+0.15 / +0.71%
|
21.70
|
21.90
|
21.00
|
21.35
|
21.34
|
20.03
|
917,100
|
|
|
11/23/2021
|
+0.25 / +1.19%
|
20.40
|
21.50
|
20.40
|
21.20
|
20.92
|
19.89
|
1,094,100
|
|
|
11/22/2021
|
-1.55 / -6.89%
|
22.05
|
22.20
|
20.95
|
20.95
|
21.49
|
19.66
|
2,018,700
|
|
|
11/19/2021
|
-1.45 / -6.05%
|
24.25
|
24.25
|
22.30
|
22.50
|
23.32
|
21.11
|
2,363,700
|
|
|
11/18/2021
|
-1.00 / -4.01%
|
24.60
|
24.90
|
23.90
|
23.95
|
24.23
|
22.47
|
1,946,600
|
|
|
11/17/2021
|
+0.45 / +1.84%
|
24.15
|
25.50
|
24.10
|
24.95
|
24.82
|
23.41
|
1,201,600
|
|
|
11/16/2021
|
-0.25 / -1.01%
|
24.35
|
25.00
|
24.05
|
24.50
|
24.57
|
22.99
|
1,337,300
|
|
|
11/15/2021
|
-0.65 / -2.56%
|
24.80
|
25.50
|
24.55
|
24.75
|
24.85
|
23.22
|
2,098,400
|
|
|
11/12/2021
|
-0.40 / -1.55%
|
25.70
|
25.70
|
24.95
|
25.40
|
25.25
|
23.83
|
1,334,300
|
|
|
11/11/2021
|
+1.30 / +5.31%
|
26.00
|
26.00
|
24.60
|
25.80
|
25.67
|
24.21
|
1,830,900
|
|
|
11/10/2021
|
+1.60 / +6.99%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.25
|
22.99
|
2,042,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|