|
|
Closing price on 6/14/2021
|
|
| Open |
28.60 |
| High |
30.00 |
| Low |
26.65 |
| Volume |
486,200 |
| Split-adjusted Price |
27.21 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2021
|
+0.40 / +1.40%
|
28.60
|
30.00
|
26.65
|
29.00
|
29.01
|
27.21
|
486,200
|
|
|
6/11/2021
|
+0.20 / +0.70%
|
28.40
|
28.90
|
28.20
|
28.60
|
28.54
|
26.83
|
381,600
|
|
|
6/10/2021
|
-0.80 / -2.74%
|
29.00
|
29.20
|
27.20
|
28.40
|
28.29
|
26.65
|
89,100
|
|
|
6/9/2021
|
-2.15 / -6.86%
|
31.50
|
32.00
|
29.20
|
29.20
|
29.94
|
27.40
|
262,400
|
|
|
6/8/2021
|
-0.40 / -1.25%
|
29.80
|
31.90
|
29.70
|
31.50
|
29.98
|
29.41
|
163,400
|
|
|
6/7/2021
|
-0.55 / -1.69%
|
32.45
|
32.60
|
30.20
|
31.90
|
32.45
|
29.79
|
227,400
|
|
|
6/4/2021
|
+0.15 / +0.46%
|
32.30
|
32.80
|
30.05
|
32.45
|
32.29
|
30.30
|
383,300
|
|
|
6/3/2021
|
+2.10 / +6.95%
|
30.10
|
32.30
|
30.10
|
32.30
|
30.20
|
30.16
|
1,383,600
|
|
|
6/2/2021
|
0.00 / 0.00%
|
30.10
|
30.50
|
29.90
|
30.20
|
30.21
|
28.20
|
378,300
|
|
|
6/1/2021
|
-0.80 / -2.58%
|
28.85
|
30.50
|
28.85
|
30.20
|
29.26
|
28.20
|
439,000
|
|
|
5/31/2021
|
-0.95 / -2.97%
|
32.30
|
32.30
|
30.00
|
31.00
|
30.88
|
28.95
|
936,300
|
|
|
5/28/2021
|
+2.05 / +6.86%
|
27.85
|
31.95
|
27.85
|
31.95
|
29.90
|
29.84
|
1,965,400
|
|
|
5/27/2021
|
-0.40 / -1.32%
|
30.70
|
30.70
|
28.20
|
29.90
|
29.02
|
27.92
|
852,700
|
|
|
5/26/2021
|
+1.95 / +6.88%
|
28.70
|
30.30
|
27.60
|
30.30
|
29.75
|
28.29
|
2,050,400
|
|
|
5/25/2021
|
+1.85 / +6.98%
|
26.50
|
28.35
|
25.90
|
28.35
|
26.50
|
26.47
|
1,922,100
|
|
|
5/24/2021
|
+0.70 / +2.71%
|
25.80
|
26.70
|
25.00
|
26.50
|
26.21
|
24.75
|
962,900
|
|
|
5/21/2021
|
+1.00 / +4.03%
|
24.80
|
25.80
|
24.20
|
25.80
|
25.37
|
24.09
|
1,042,500
|
|
|
5/20/2021
|
+1.00 / +4.20%
|
23.80
|
25.00
|
23.80
|
24.80
|
24.35
|
23.16
|
1,086,800
|
|
|
5/19/2021
|
+1.10 / +4.85%
|
22.80
|
24.00
|
22.40
|
23.80
|
23.52
|
22.22
|
1,013,700
|
|
|
5/18/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.30
|
22.70
|
22.30
|
21.20
|
301,900
|
|
|
5/17/2021
|
+0.20 / +0.89%
|
22.20
|
22.70
|
22.20
|
22.60
|
22.20
|
21.10
|
248,900
|
|
|
5/14/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.26
|
20.92
|
187,900
|
|
|
5/13/2021
|
-1.40 / -5.88%
|
23.80
|
23.90
|
22.15
|
22.40
|
22.32
|
20.92
|
1,360,500
|
|
|
5/12/2021
|
-0.20 / -0.83%
|
24.00
|
25.20
|
23.70
|
23.80
|
24.54
|
22.22
|
320,500
|
|
|
5/11/2021
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.50
|
24.00
|
24.16
|
22.41
|
212,900
|
|
|
5/10/2021
|
-0.70 / -2.83%
|
24.60
|
24.70
|
24.00
|
24.00
|
24.52
|
22.41
|
317,400
|
|
|
5/7/2021
|
-0.30 / -1.20%
|
25.00
|
25.10
|
24.00
|
24.70
|
24.75
|
23.06
|
423,800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.00
|
25.00
|
24.84
|
23.35
|
554,600
|
|
|
5/5/2021
|
+0.80 / +3.31%
|
24.50
|
25.20
|
22.80
|
25.00
|
24.61
|
23.35
|
310,700
|
|
|
5/4/2021
|
-0.20 / -0.82%
|
23.20
|
24.80
|
22.70
|
24.20
|
23.10
|
22.60
|
210,000
|
|
|
|
|
|