|
|
Closing price on 9/28/2021
|
|
| Open |
17.80 |
| High |
18.50 |
| Low |
17.40 |
| Volume |
541,500 |
| Split-adjusted Price |
17.36 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.40
|
18.50
|
18.08
|
17.36
|
541,500
|
|
|
9/27/2021
|
-0.40 / -2.20%
|
18.15
|
18.45
|
17.80
|
17.80
|
18.12
|
16.70
|
371,000
|
|
|
9/24/2021
|
-0.50 / -2.67%
|
18.70
|
19.00
|
18.15
|
18.20
|
18.49
|
17.08
|
419,300
|
|
|
9/23/2021
|
-0.15 / -0.80%
|
19.05
|
19.30
|
18.70
|
18.70
|
18.99
|
17.55
|
795,100
|
|
|
9/22/2021
|
+0.85 / +4.72%
|
18.00
|
18.95
|
17.90
|
18.85
|
18.60
|
17.69
|
1,168,100
|
|
|
9/21/2021
|
-0.45 / -2.44%
|
18.00
|
18.45
|
17.45
|
18.00
|
17.93
|
16.89
|
1,412,400
|
|
|
9/20/2021
|
+0.80 / +4.53%
|
17.65
|
18.50
|
17.50
|
18.45
|
17.82
|
17.31
|
1,128,200
|
|
|
9/17/2021
|
-0.05 / -0.28%
|
17.75
|
18.20
|
17.60
|
17.65
|
17.73
|
16.56
|
381,500
|
|
|
9/16/2021
|
-0.15 / -0.84%
|
17.95
|
18.30
|
17.60
|
17.70
|
17.91
|
16.61
|
271,700
|
|
|
9/15/2021
|
-0.30 / -1.65%
|
17.70
|
18.05
|
17.60
|
17.85
|
17.85
|
16.75
|
218,300
|
|
|
9/14/2021
|
+0.05 / +0.28%
|
18.60
|
18.85
|
18.00
|
18.15
|
18.41
|
17.03
|
420,700
|
|
|
9/13/2021
|
+0.95 / +5.54%
|
17.20
|
18.10
|
17.15
|
18.10
|
17.82
|
16.98
|
1,242,100
|
|
|
9/10/2021
|
-0.05 / -0.29%
|
17.15
|
17.35
|
17.15
|
17.15
|
17.20
|
16.09
|
302,100
|
|
|
9/9/2021
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.10
|
17.20
|
17.16
|
16.14
|
301,700
|
|
|
9/8/2021
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.22
|
16.14
|
200,400
|
|
|
9/7/2021
|
-0.25 / -1.43%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.44
|
16.14
|
349,400
|
|
|
9/6/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.45
|
17.39
|
16.37
|
449,000
|
|
|
9/1/2021
|
0.00 / 0.00%
|
17.35
|
17.45
|
17.30
|
17.35
|
17.38
|
16.28
|
271,000
|
|
|
8/31/2021
|
+0.05 / +0.29%
|
17.20
|
17.45
|
17.20
|
17.35
|
17.32
|
16.28
|
303,300
|
|
|
8/30/2021
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.31
|
16.23
|
223,800
|
|
|
8/27/2021
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
16.14
|
297,300
|
|
|
8/26/2021
|
-0.25 / -1.44%
|
17.10
|
17.45
|
17.05
|
17.10
|
17.22
|
16.04
|
336,700
|
|
|
8/25/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.05
|
17.35
|
17.28
|
16.28
|
679,600
|
|
|
8/24/2021
|
+0.35 / +2.06%
|
17.20
|
17.75
|
17.00
|
17.35
|
17.32
|
16.28
|
327,500
|
|
|
8/23/2021
|
-1.10 / -6.08%
|
18.00
|
18.10
|
17.00
|
17.00
|
17.39
|
15.95
|
628,600
|
|
|
8/20/2021
|
-0.95 / -4.99%
|
18.75
|
19.30
|
17.80
|
18.10
|
18.76
|
16.98
|
1,015,500
|
|
|
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
|
|
|
|
|
|