|
|
Closing price on 8/19/2021
|
|
| Open |
19.00 |
| High |
19.35 |
| Low |
18.95 |
| Volume |
821,200 |
| Split-adjusted Price |
17.87 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
-0.10 / -0.52%
|
19.00
|
19.35
|
18.95
|
19.05
|
19.05
|
17.87
|
821,200
|
|
|
8/18/2021
|
-0.15 / -0.78%
|
19.30
|
19.45
|
18.90
|
19.15
|
19.15
|
17.97
|
1,445,300
|
|
|
8/17/2021
|
-0.05 / -0.26%
|
19.15
|
19.70
|
18.90
|
19.30
|
19.21
|
18.11
|
1,565,500
|
|
|
8/16/2021
|
+0.40 / +2.11%
|
18.80
|
19.45
|
18.80
|
19.35
|
19.04
|
18.16
|
922,700
|
|
|
8/13/2021
|
-0.20 / -1.04%
|
19.00
|
19.40
|
18.50
|
18.95
|
18.97
|
17.78
|
1,324,600
|
|
|
8/12/2021
|
+0.80 / +4.36%
|
18.20
|
19.55
|
17.80
|
19.15
|
18.93
|
17.97
|
2,181,700
|
|
|
8/11/2021
|
+0.20 / +1.10%
|
18.20
|
18.65
|
18.20
|
18.35
|
18.50
|
17.22
|
491,700
|
|
|
8/10/2021
|
+0.60 / +3.42%
|
17.55
|
18.45
|
17.55
|
18.15
|
17.92
|
17.03
|
589,300
|
|
|
8/9/2021
|
-0.20 / -1.13%
|
17.65
|
17.80
|
17.30
|
17.55
|
17.49
|
16.47
|
652,500
|
|
|
8/6/2021
|
-0.30 / -1.66%
|
18.05
|
18.05
|
17.75
|
17.75
|
17.81
|
16.65
|
507,200
|
|
|
8/5/2021
|
-0.15 / -0.82%
|
18.20
|
18.25
|
17.85
|
18.05
|
18.03
|
16.94
|
317,500
|
|
|
8/4/2021
|
+0.55 / +3.12%
|
18.00
|
18.75
|
17.00
|
18.20
|
17.96
|
17.08
|
1,999,600
|
|
|
8/3/2021
|
-0.95 / -5.11%
|
18.50
|
18.50
|
17.55
|
17.65
|
18.00
|
16.56
|
1,814,900
|
|
|
8/2/2021
|
-1.35 / -6.77%
|
18.80
|
19.50
|
18.60
|
18.60
|
18.78
|
17.45
|
1,398,000
|
|
|
7/30/2021
|
-1.45 / -6.78%
|
20.00
|
20.40
|
19.95
|
19.95
|
19.96
|
18.72
|
3,278,400
|
|
|
7/29/2021
|
-1.60 / -6.96%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.51
|
20.08
|
619,900
|
|
|
7/28/2021
|
-0.60 / -2.54%
|
24.00
|
24.15
|
21.95
|
23.00
|
22.63
|
21.58
|
1,793,800
|
|
|
7/27/2021
|
+1.50 / +6.79%
|
20.60
|
23.60
|
20.60
|
23.60
|
21.27
|
22.14
|
9,312,000
|
|
|
7/26/2021
|
-0.20 / -0.90%
|
22.40
|
22.70
|
20.75
|
22.10
|
21.07
|
20.74
|
2,026,000
|
|
|
7/23/2021
|
+0.80 / +3.72%
|
21.50
|
22.40
|
20.00
|
22.30
|
20.19
|
20.92
|
3,527,400
|
|
|
7/22/2021
|
-0.40 / -1.83%
|
21.90
|
22.80
|
20.40
|
21.50
|
20.84
|
20.17
|
2,285,100
|
|
|
7/21/2021
|
-0.35 / -1.57%
|
22.20
|
22.20
|
20.70
|
21.90
|
21.17
|
20.55
|
536,400
|
|
|
7/20/2021
|
-1.65 / -6.90%
|
22.25
|
24.50
|
22.25
|
22.25
|
22.34
|
20.88
|
1,112,900
|
|
|
7/19/2021
|
-1.75 / -6.82%
|
25.90
|
26.80
|
23.90
|
23.90
|
24.33
|
22.42
|
1,032,300
|
|
|
7/16/2021
|
+1.65 / +6.88%
|
23.90
|
25.65
|
22.35
|
25.65
|
23.25
|
24.07
|
2,904,400
|
|
|
7/15/2021
|
0.00 / 0.00%
|
23.50
|
25.50
|
22.35
|
24.00
|
22.84
|
22.52
|
1,355,800
|
|
|
7/14/2021
|
+1.25 / +5.49%
|
22.75
|
24.30
|
21.20
|
24.00
|
23.02
|
22.52
|
2,035,200
|
|
|
7/13/2021
|
+1.45 / +6.81%
|
20.50
|
22.75
|
20.00
|
22.75
|
22.56
|
21.35
|
1,259,600
|
|
|
7/12/2021
|
-1.55 / -6.78%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.42
|
19.99
|
1,137,100
|
|
|
7/9/2021
|
-1.05 / -4.39%
|
23.00
|
23.45
|
22.25
|
22.85
|
22.48
|
21.44
|
247,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|