|
|
Closing price on 3/9/2021
|
|
| Open |
21.25 |
| High |
21.25 |
| Low |
20.70 |
| Volume |
155,600 |
| Split-adjusted Price |
19.42 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.45 / -2.12%
|
21.25
|
21.25
|
20.70
|
20.80
|
21.01
|
19.42
|
155,600
|
|
|
3/8/2021
|
+0.70 / +3.41%
|
20.80
|
21.30
|
20.80
|
21.25
|
21.08
|
19.84
|
370,100
|
|
|
3/5/2021
|
+0.30 / +1.48%
|
20.40
|
20.65
|
20.40
|
20.55
|
20.51
|
19.19
|
236,600
|
|
|
3/4/2021
|
+0.05 / +0.25%
|
20.25
|
20.40
|
20.15
|
20.25
|
20.30
|
18.91
|
394,000
|
|
|
3/3/2021
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.18
|
18.86
|
344,400
|
|
|
3/2/2021
|
-0.05 / -0.25%
|
20.05
|
20.05
|
19.90
|
20.00
|
20.00
|
18.68
|
138,600
|
|
|
3/1/2021
|
+0.05 / +0.25%
|
19.95
|
20.05
|
19.95
|
20.05
|
20.01
|
18.72
|
179,400
|
|
|
2/26/2021
|
0.00 / 0.00%
|
19.95
|
20.10
|
19.85
|
20.00
|
19.99
|
18.68
|
163,400
|
|
|
2/25/2021
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.85
|
20.00
|
20.05
|
18.68
|
183,800
|
|
|
2/24/2021
|
-0.20 / -0.98%
|
20.50
|
20.55
|
20.00
|
20.20
|
20.33
|
18.86
|
156,400
|
|
|
2/23/2021
|
+0.55 / +2.77%
|
19.85
|
20.60
|
19.80
|
20.40
|
20.36
|
19.05
|
345,000
|
|
|
2/22/2021
|
-0.10 / -0.50%
|
19.95
|
20.00
|
19.55
|
19.85
|
19.76
|
18.54
|
159,900
|
|
|
2/19/2021
|
-0.30 / -1.48%
|
20.00
|
20.25
|
19.90
|
19.95
|
19.98
|
18.63
|
119,100
|
|
|
2/18/2021
|
+0.85 / +4.38%
|
19.40
|
20.50
|
19.40
|
20.25
|
20.13
|
18.91
|
378,900
|
|
|
2/17/2021
|
+1.25 / +6.89%
|
18.20
|
19.40
|
18.20
|
19.40
|
19.40
|
18.12
|
465,800
|
|
|
2/9/2021
|
+0.15 / +0.83%
|
18.00
|
18.15
|
18.00
|
18.15
|
18.07
|
16.95
|
146,400
|
|
|
2/8/2021
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.13
|
16.81
|
148,800
|
|
|
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
|
|
|
|
|
|