|
|
Closing price on 8/5/2021
|
|
| Open |
18.20 |
| High |
18.25 |
| Low |
17.85 |
| Volume |
317,500 |
| Split-adjusted Price |
16.94 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2021
|
-0.05 / -0.21%
|
23.90
|
23.90
|
22.30
|
23.90
|
22.78
|
22.42
|
378,700
|
|
|
7/7/2021
|
-0.05 / -0.21%
|
23.50
|
24.50
|
22.35
|
23.95
|
23.23
|
22.47
|
530,700
|
|
|
7/6/2021
|
-0.95 / -3.81%
|
24.90
|
24.90
|
23.30
|
24.00
|
23.89
|
22.52
|
360,000
|
|
|
7/5/2021
|
0.00 / 0.00%
|
24.95
|
24.95
|
23.25
|
24.95
|
24.02
|
23.41
|
222,000
|
|
|
7/2/2021
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.00
|
24.95
|
24.79
|
23.41
|
282,000
|
|
|
7/1/2021
|
-1.65 / -6.20%
|
24.80
|
25.10
|
24.75
|
24.95
|
24.78
|
23.41
|
1,152,800
|
|
|
6/30/2021
|
-2.00 / -6.99%
|
26.60
|
27.80
|
26.60
|
26.60
|
27.80
|
24.96
|
93,500
|
|
|
6/29/2021
|
+0.15 / +0.53%
|
29.85
|
30.35
|
26.50
|
28.60
|
27.07
|
26.83
|
884,500
|
|
|
6/28/2021
|
+1.85 / +6.95%
|
26.60
|
28.45
|
24.75
|
28.45
|
26.60
|
26.69
|
1,218,800
|
|
|
6/25/2021
|
+1.20 / +4.72%
|
24.70
|
27.15
|
23.65
|
26.60
|
24.64
|
24.96
|
1,246,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|