|
|
Closing price on 5/6/2022
|
|
| Open |
17.00 |
| High |
17.35 |
| Low |
16.65 |
| Volume |
437,400 |
| Split-adjusted Price |
15.67 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2022
|
-0.20 / -0.86%
|
23.20
|
23.60
|
22.55
|
23.00
|
23.15
|
21.58
|
388,300
|
|
|
4/14/2022
|
+0.80 / +3.57%
|
23.40
|
23.80
|
22.80
|
23.20
|
23.30
|
21.77
|
473,100
|
|
|
4/13/2022
|
+0.15 / +0.67%
|
22.55
|
23.05
|
22.00
|
22.40
|
22.43
|
21.02
|
389,400
|
|
|
4/12/2022
|
-1.65 / -6.90%
|
23.90
|
24.20
|
22.25
|
22.25
|
22.77
|
20.88
|
791,400
|
|
|
4/8/2022
|
-0.80 / -3.24%
|
24.70
|
25.15
|
23.90
|
23.90
|
24.33
|
22.42
|
320,200
|
|
|
4/7/2022
|
+0.10 / +0.41%
|
24.60
|
25.35
|
24.20
|
24.70
|
24.59
|
23.18
|
462,400
|
|
|
4/6/2022
|
-0.60 / -2.38%
|
24.90
|
25.20
|
24.50
|
24.60
|
24.82
|
23.08
|
387,800
|
|
|
4/5/2022
|
+0.40 / +1.61%
|
25.40
|
25.40
|
24.90
|
25.20
|
25.17
|
23.64
|
395,500
|
|
|
4/4/2022
|
+0.40 / +1.64%
|
24.65
|
25.20
|
24.60
|
24.80
|
24.76
|
23.27
|
380,000
|
|
|
4/1/2022
|
-0.50 / -2.01%
|
24.10
|
24.90
|
23.90
|
24.40
|
24.30
|
22.89
|
862,800
|
|
|
3/31/2022
|
-0.95 / -3.68%
|
25.85
|
26.30
|
24.55
|
24.90
|
25.27
|
23.36
|
714,700
|
|
|
3/30/2022
|
-1.15 / -4.26%
|
26.55
|
27.00
|
25.50
|
25.85
|
26.14
|
24.25
|
1,021,200
|
|
|
3/29/2022
|
+0.20 / +0.75%
|
26.50
|
27.45
|
26.45
|
27.00
|
26.85
|
25.33
|
903,300
|
|
|
3/28/2022
|
-0.30 / -1.11%
|
26.20
|
27.20
|
26.20
|
26.80
|
26.60
|
25.15
|
1,021,400
|
|
|
3/25/2022
|
0.00 / 0.00%
|
27.10
|
27.35
|
26.75
|
27.10
|
26.98
|
25.43
|
639,100
|
|
|
3/24/2022
|
+0.10 / +0.37%
|
27.55
|
28.00
|
27.05
|
27.10
|
27.41
|
25.43
|
1,029,600
|
|
|
3/23/2022
|
-0.50 / -1.82%
|
27.20
|
27.60
|
26.90
|
27.00
|
27.20
|
25.33
|
887,300
|
|
|
|
|
|