|
|
Closing price on 2/16/2022
|
|
| Open |
23.55 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
1,395,100 |
| Split-adjusted Price |
22.00 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
-0.60 / -2.49%
|
23.55
|
23.70
|
23.20
|
23.45
|
23.38
|
22.00
|
1,395,100
|
|
|
2/15/2022
|
-0.65 / -2.63%
|
24.80
|
25.35
|
24.05
|
24.05
|
24.58
|
22.57
|
1,721,400
|
|
|
2/14/2022
|
+1.60 / +6.93%
|
23.85
|
24.70
|
23.70
|
24.70
|
24.55
|
23.18
|
2,818,400
|
|
|
2/11/2022
|
+0.25 / +1.09%
|
23.00
|
23.90
|
22.90
|
23.10
|
23.37
|
21.67
|
1,292,300
|
|
|
2/10/2022
|
+0.45 / +2.01%
|
22.65
|
23.10
|
22.40
|
22.85
|
22.75
|
21.44
|
580,100
|
|
|
2/9/2022
|
+0.70 / +3.23%
|
21.60
|
22.85
|
21.40
|
22.40
|
22.10
|
21.02
|
863,100
|
|
|
2/8/2022
|
-0.30 / -1.36%
|
22.00
|
22.15
|
21.70
|
21.70
|
21.88
|
20.36
|
543,300
|
|
|
2/7/2022
|
+1.05 / +5.01%
|
22.15
|
22.15
|
21.50
|
22.00
|
21.89
|
20.64
|
435,800
|
|
|
1/28/2022
|
-1.00 / -4.56%
|
21.70
|
22.00
|
20.70
|
20.95
|
21.30
|
19.66
|
826,400
|
|
|
1/27/2022
|
-0.05 / -0.23%
|
22.40
|
22.40
|
21.85
|
21.95
|
21.99
|
20.60
|
352,900
|
|
|
1/26/2022
|
+0.05 / +0.23%
|
22.30
|
22.40
|
21.60
|
22.00
|
22.10
|
20.64
|
437,400
|
|
|
1/25/2022
|
-0.55 / -2.44%
|
22.05
|
22.45
|
21.65
|
21.95
|
22.07
|
20.60
|
486,200
|
|
|
1/24/2022
|
-0.25 / -1.10%
|
23.00
|
23.80
|
22.50
|
22.50
|
23.11
|
21.11
|
822,200
|
|
|
1/21/2022
|
+0.30 / +1.34%
|
22.95
|
22.95
|
22.40
|
22.75
|
22.69
|
21.35
|
831,200
|
|
|
1/20/2022
|
+0.55 / +2.51%
|
22.10
|
22.70
|
21.90
|
22.45
|
22.29
|
21.06
|
699,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
22.60
|
22.70
|
21.80
|
21.90
|
22.09
|
20.55
|
483,200
|
|
|
1/18/2022
|
+0.05 / +0.23%
|
21.85
|
22.25
|
21.30
|
21.90
|
21.91
|
20.55
|
858,100
|
|
|
1/17/2022
|
-0.15 / -0.68%
|
22.50
|
23.10
|
21.20
|
21.85
|
22.23
|
20.50
|
766,100
|
|
|
1/14/2022
|
0.00 / 0.00%
|
21.40
|
22.50
|
21.00
|
22.00
|
21.73
|
20.64
|
461,900
|
|
|
1/13/2022
|
-1.15 / -4.97%
|
23.80
|
24.00
|
22.00
|
22.00
|
23.12
|
20.64
|
842,600
|
|
|
1/12/2022
|
+1.50 / +6.93%
|
22.75
|
23.15
|
22.00
|
23.15
|
22.95
|
21.72
|
1,470,700
|
|
|
1/11/2022
|
-0.90 / -3.99%
|
22.30
|
22.55
|
21.30
|
21.65
|
21.92
|
20.31
|
955,800
|
|
|
1/10/2022
|
-1.40 / -5.85%
|
23.25
|
23.65
|
22.55
|
22.55
|
22.99
|
21.16
|
1,611,100
|
|
|
1/7/2022
|
-0.05 / -0.21%
|
24.55
|
24.70
|
23.80
|
23.95
|
24.04
|
22.47
|
995,100
|
|
|
1/6/2022
|
+0.30 / +1.27%
|
23.85
|
24.50
|
23.00
|
24.00
|
23.93
|
22.52
|
1,808,300
|
|
|
1/5/2022
|
+0.50 / +2.16%
|
23.85
|
24.50
|
23.60
|
23.70
|
24.08
|
22.24
|
1,517,500
|
|
|
1/4/2022
|
+0.45 / +1.98%
|
23.00
|
23.40
|
22.55
|
23.20
|
22.95
|
21.77
|
1,016,200
|
|
|
12/31/2021
|
-0.85 / -3.60%
|
23.40
|
23.60
|
22.60
|
22.75
|
23.05
|
21.35
|
783,100
|
|
|
12/30/2021
|
-0.35 / -1.46%
|
24.20
|
24.30
|
23.10
|
23.60
|
23.87
|
22.14
|
1,473,500
|
|
|
12/29/2021
|
+1.55 / +6.92%
|
23.95
|
23.95
|
23.50
|
23.95
|
23.93
|
22.47
|
2,406,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|