|
|
Closing price on 5/31/2022
|
|
| Open |
15.60 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
1,436,000 |
| Split-adjusted Price |
15.20 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.75 / +4.85%
|
15.60
|
16.30
|
15.20
|
16.20
|
15.89
|
15.20
|
1,436,000
|
|
|
5/30/2022
|
+0.20 / +1.31%
|
15.40
|
15.90
|
15.35
|
15.45
|
15.71
|
14.50
|
627,300
|
|
|
5/27/2022
|
-0.20 / -1.29%
|
15.45
|
16.15
|
15.00
|
15.25
|
15.41
|
14.31
|
1,294,900
|
|
|
5/26/2022
|
+1.00 / +6.92%
|
14.80
|
15.45
|
14.50
|
15.45
|
15.15
|
14.50
|
1,568,400
|
|
|
5/25/2022
|
+0.90 / +6.64%
|
13.75
|
14.45
|
13.60
|
14.45
|
14.21
|
13.56
|
686,000
|
|
|
5/24/2022
|
-0.60 / -4.24%
|
14.10
|
14.10
|
13.55
|
13.55
|
13.76
|
12.71
|
543,000
|
|
|
5/23/2022
|
-0.10 / -0.70%
|
14.30
|
14.50
|
13.80
|
14.15
|
14.15
|
13.28
|
427,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
14.40
|
14.70
|
13.95
|
14.25
|
14.31
|
13.37
|
501,800
|
|
|
5/19/2022
|
+0.45 / +3.26%
|
13.30
|
14.30
|
13.15
|
14.25
|
13.86
|
13.37
|
612,000
|
|
|
5/18/2022
|
+0.30 / +2.22%
|
14.00
|
14.20
|
13.75
|
13.80
|
13.96
|
12.95
|
487,200
|
|
|
5/17/2022
|
+0.85 / +6.72%
|
12.90
|
13.50
|
12.80
|
13.50
|
13.32
|
12.67
|
590,600
|
|
|
5/16/2022
|
-0.25 / -1.94%
|
13.20
|
13.80
|
12.65
|
12.65
|
13.20
|
11.87
|
578,600
|
|
|
5/13/2022
|
-0.95 / -6.86%
|
13.85
|
14.10
|
12.90
|
12.90
|
13.18
|
12.10
|
728,500
|
|
|
5/12/2022
|
-1.00 / -6.73%
|
15.05
|
15.40
|
13.85
|
13.85
|
14.55
|
13.00
|
794,000
|
|
|
5/11/2022
|
-0.10 / -0.67%
|
15.15
|
15.25
|
14.85
|
14.85
|
15.04
|
13.93
|
421,600
|
|
|
5/10/2022
|
-0.60 / -3.86%
|
14.60
|
15.10
|
14.50
|
14.95
|
14.65
|
14.03
|
1,254,400
|
|
|
5/9/2022
|
-1.15 / -6.89%
|
16.50
|
16.60
|
15.55
|
15.55
|
15.70
|
14.59
|
789,000
|
|
|
5/6/2022
|
-0.70 / -4.02%
|
17.00
|
17.35
|
16.65
|
16.70
|
16.93
|
15.67
|
437,400
|
|
|
5/5/2022
|
+0.40 / +2.35%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.31
|
16.33
|
716,100
|
|
|
5/4/2022
|
-0.75 / -4.23%
|
17.75
|
17.75
|
16.55
|
17.00
|
17.12
|
15.95
|
985,600
|
|
|
4/29/2022
|
+0.15 / +0.85%
|
17.60
|
18.20
|
17.50
|
17.75
|
17.83
|
16.65
|
540,300
|
|
|
4/28/2022
|
+0.75 / +4.45%
|
16.80
|
18.00
|
16.80
|
17.60
|
17.70
|
16.51
|
601,000
|
|
|
4/27/2022
|
-0.40 / -2.32%
|
16.55
|
17.20
|
16.35
|
16.85
|
16.68
|
15.81
|
949,200
|
|
|
4/26/2022
|
0.00 / 0.00%
|
16.15
|
17.25
|
16.05
|
17.25
|
16.44
|
16.19
|
1,106,100
|
|
|
4/25/2022
|
-1.25 / -6.76%
|
18.50
|
18.65
|
17.25
|
17.25
|
17.50
|
16.19
|
977,300
|
|
|
4/22/2022
|
-1.35 / -6.80%
|
18.50
|
19.50
|
18.50
|
18.50
|
18.52
|
17.36
|
5,521,500
|
|
|
4/21/2022
|
-1.45 / -6.81%
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
18.62
|
158,800
|
|
|
4/20/2022
|
-1.60 / -6.99%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.64
|
19.99
|
768,600
|
|
|
4/19/2022
|
-0.30 / -1.29%
|
23.20
|
23.70
|
22.85
|
22.90
|
23.36
|
21.49
|
435,100
|
|
|
4/18/2022
|
+0.20 / +0.87%
|
23.05
|
23.80
|
22.80
|
23.20
|
23.32
|
21.77
|
776,000
|
|
|
|
|
|