|
|
Closing price on 2/5/2021
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
18.05 |
| Volume |
171,100 |
| Split-adjusted Price |
17.00 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.05
|
18.20
|
18.18
|
17.00
|
171,100
|
|
|
2/4/2021
|
+0.80 / +4.62%
|
17.30
|
18.20
|
17.30
|
18.10
|
17.90
|
16.90
|
299,400
|
|
|
2/3/2021
|
+0.05 / +0.29%
|
17.25
|
17.35
|
17.20
|
17.30
|
17.29
|
16.15
|
146,100
|
|
|
2/2/2021
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.10
|
17.25
|
17.21
|
16.11
|
153,300
|
|
|
2/1/2021
|
-0.10 / -0.58%
|
17.25
|
17.40
|
17.15
|
17.20
|
17.29
|
16.06
|
131,000
|
|
|
1/29/2021
|
+0.10 / +0.58%
|
17.15
|
17.55
|
17.15
|
17.30
|
17.39
|
16.15
|
201,900
|
|
|
1/28/2021
|
-0.75 / -4.18%
|
17.85
|
17.90
|
17.10
|
17.20
|
17.44
|
16.06
|
150,100
|
|
|
1/27/2021
|
-0.35 / -1.91%
|
18.30
|
18.40
|
17.70
|
17.95
|
18.12
|
16.76
|
139,700
|
|
|
1/26/2021
|
-0.05 / -0.27%
|
18.30
|
18.40
|
17.90
|
18.30
|
18.19
|
17.09
|
145,900
|
|
|
1/25/2021
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.00
|
18.35
|
18.35
|
17.14
|
161,000
|
|
|
1/22/2021
|
+0.05 / +0.27%
|
18.35
|
18.40
|
18.15
|
18.40
|
18.27
|
17.18
|
170,600
|
|
|
1/21/2021
|
0.00 / 0.00%
|
18.35
|
18.45
|
18.25
|
18.35
|
18.35
|
17.14
|
146,900
|
|
|
1/20/2021
|
-0.20 / -1.08%
|
18.55
|
18.65
|
18.20
|
18.35
|
18.45
|
17.14
|
102,800
|
|
|
1/19/2021
|
-0.30 / -1.59%
|
18.85
|
18.95
|
18.45
|
18.55
|
18.70
|
17.32
|
460,500
|
|
|
1/18/2021
|
+0.25 / +1.34%
|
18.60
|
18.85
|
18.45
|
18.85
|
18.64
|
17.60
|
407,000
|
|
|
1/15/2021
|
-0.40 / -2.11%
|
18.95
|
19.00
|
18.35
|
18.60
|
18.69
|
17.37
|
190,600
|
|
|
1/14/2021
|
-0.40 / -2.06%
|
19.40
|
19.45
|
18.95
|
19.00
|
19.16
|
17.74
|
169,800
|
|
|
1/13/2021
|
+1.25 / +6.89%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.10
|
18.12
|
453,500
|
|
|
1/12/2021
|
+1.15 / +6.76%
|
17.00
|
18.15
|
17.00
|
18.15
|
17.74
|
16.95
|
340,600
|
|
|
1/11/2021
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.90
|
17.00
|
17.00
|
15.87
|
122,000
|
|
|
1/8/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.86
|
15.87
|
128,900
|
|
|
1/7/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.94
|
15.87
|
117,400
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
15.87
|
128,600
|
|
|
1/5/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
15.87
|
118,900
|
|
|
1/4/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.94
|
15.87
|
124,200
|
|
|
12/31/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
15.87
|
124,180
|
|
|
12/30/2020
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.90
|
17.00
|
16.94
|
15.87
|
120,210
|
|
|
12/29/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
15.87
|
130,140
|
|
|
12/28/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.94
|
15.87
|
117,090
|
|
|
12/25/2020
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.70
|
17.00
|
16.95
|
15.87
|
726,660
|
|
|
|
|
|