|
|
Closing price on 4/23/2021
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.80 |
| Volume |
444,700 |
| Split-adjusted Price |
18.58 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.87
|
18.58
|
444,700
|
|
|
4/22/2021
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.75
|
19.90
|
19.88
|
18.58
|
353,600
|
|
|
4/20/2021
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.98
|
18.58
|
270,700
|
|
|
4/19/2021
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.30
|
20.00
|
19.64
|
18.68
|
150,000
|
|
|
4/16/2021
|
-0.25 / -1.27%
|
19.75
|
19.75
|
19.50
|
19.50
|
19.64
|
18.21
|
141,100
|
|
|
4/15/2021
|
-0.05 / -0.25%
|
19.80
|
19.85
|
19.75
|
19.75
|
19.82
|
18.44
|
124,700
|
|
|
4/14/2021
|
-0.05 / -0.25%
|
19.75
|
19.85
|
19.70
|
19.80
|
19.79
|
18.49
|
140,200
|
|
|
4/13/2021
|
-0.10 / -0.50%
|
19.90
|
19.95
|
19.75
|
19.85
|
19.87
|
18.54
|
159,400
|
|
|
4/12/2021
|
-0.15 / -0.75%
|
20.10
|
20.10
|
19.90
|
19.95
|
19.98
|
18.63
|
140,600
|
|
|
4/9/2021
|
+0.05 / +0.25%
|
20.05
|
20.10
|
20.00
|
20.10
|
20.05
|
18.77
|
91,000
|
|
|
4/8/2021
|
-0.15 / -0.74%
|
20.15
|
20.20
|
20.00
|
20.05
|
20.10
|
18.72
|
102,300
|
|
|
4/7/2021
|
-0.05 / -0.25%
|
20.25
|
20.30
|
20.20
|
20.20
|
20.26
|
18.86
|
120,000
|
|
|
4/6/2021
|
+0.15 / +0.75%
|
20.10
|
20.25
|
20.10
|
20.25
|
20.18
|
18.91
|
178,700
|
|
|
4/5/2021
|
+0.30 / +1.52%
|
19.80
|
20.15
|
19.75
|
20.10
|
19.90
|
18.77
|
247,200
|
|
|
4/2/2021
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.70
|
19.80
|
19.74
|
18.49
|
156,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.70
|
19.75
|
19.76
|
18.44
|
117,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.70
|
19.75
|
19.77
|
18.44
|
150,400
|
|
|
3/30/2021
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.70
|
19.75
|
19.74
|
18.44
|
125,000
|
|
|
3/29/2021
|
+0.15 / +0.76%
|
19.65
|
19.80
|
19.65
|
19.80
|
19.74
|
18.49
|
207,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
19.60
|
19.65
|
19.40
|
19.65
|
19.55
|
18.35
|
143,200
|
|
|
3/25/2021
|
-0.05 / -0.25%
|
19.70
|
19.80
|
19.55
|
19.65
|
19.63
|
18.35
|
138,800
|
|
|
3/24/2021
|
-0.20 / -1.01%
|
19.85
|
19.95
|
19.55
|
19.70
|
19.79
|
18.40
|
109,700
|
|
|
3/23/2021
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.90
|
20.01
|
18.58
|
127,100
|
|
|
3/22/2021
|
+0.15 / +0.75%
|
19.95
|
20.15
|
19.95
|
20.10
|
20.05
|
18.77
|
207,600
|
|
|
3/19/2021
|
-0.15 / -0.75%
|
20.10
|
20.15
|
19.95
|
19.95
|
20.03
|
18.63
|
131,800
|
|
|
3/18/2021
|
-0.05 / -0.25%
|
20.15
|
20.25
|
20.10
|
20.10
|
20.19
|
18.77
|
169,900
|
|
|
3/17/2021
|
+0.15 / +0.75%
|
19.95
|
20.15
|
19.90
|
20.15
|
20.01
|
18.82
|
192,300
|
|
|
3/16/2021
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.60
|
20.00
|
19.90
|
18.68
|
128,900
|
|
|
3/15/2021
|
-0.15 / -0.74%
|
20.15
|
20.20
|
19.85
|
20.00
|
20.04
|
18.68
|
143,700
|
|
|
3/12/2021
|
+0.15 / +0.75%
|
19.95
|
20.15
|
19.95
|
20.15
|
20.09
|
18.82
|
203,300
|
|
|
|
|
|