|
|
Closing price on 12/9/2021
|
|
| Open |
20.75 |
| High |
20.95 |
| Low |
20.50 |
| Volume |
454,200 |
| Split-adjusted Price |
19.33 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2021
|
-0.10 / -0.43%
|
23.10
|
23.25
|
22.80
|
22.90
|
23.00
|
21.49
|
1,393,500
|
|
|
11/8/2021
|
+0.35 / +1.55%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.04
|
21.58
|
901,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|