|
|
Closing price on 4/6/2021
|
|
| Open |
20.10 |
| High |
20.25 |
| Low |
20.10 |
| Volume |
178,700 |
| Split-adjusted Price |
18.91 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2021
|
-0.70 / -3.38%
|
20.70
|
20.75
|
19.80
|
20.00
|
20.29
|
18.68
|
181,300
|
|
|
3/10/2021
|
-0.10 / -0.48%
|
20.65
|
20.85
|
20.55
|
20.70
|
20.69
|
19.33
|
143,200
|
|
|
3/9/2021
|
-0.45 / -2.12%
|
21.25
|
21.25
|
20.70
|
20.80
|
21.01
|
19.42
|
155,600
|
|
|
3/8/2021
|
+0.70 / +3.41%
|
20.80
|
21.30
|
20.80
|
21.25
|
21.08
|
19.84
|
370,100
|
|
|
3/5/2021
|
+0.30 / +1.48%
|
20.40
|
20.65
|
20.40
|
20.55
|
20.51
|
19.19
|
236,600
|
|
|
3/4/2021
|
+0.05 / +0.25%
|
20.25
|
20.40
|
20.15
|
20.25
|
20.30
|
18.91
|
394,000
|
|
|
3/3/2021
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.18
|
18.86
|
344,400
|
|
|
3/2/2021
|
-0.05 / -0.25%
|
20.05
|
20.05
|
19.90
|
20.00
|
20.00
|
18.68
|
138,600
|
|
|
3/1/2021
|
+0.05 / +0.25%
|
19.95
|
20.05
|
19.95
|
20.05
|
20.01
|
18.72
|
179,400
|
|
|
2/26/2021
|
0.00 / 0.00%
|
19.95
|
20.10
|
19.85
|
20.00
|
19.99
|
18.68
|
163,400
|
|
|
2/25/2021
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.85
|
20.00
|
20.05
|
18.68
|
183,800
|
|
|
2/24/2021
|
-0.20 / -0.98%
|
20.50
|
20.55
|
20.00
|
20.20
|
20.33
|
18.86
|
156,400
|
|
|
|
|
|