|
|
Closing price on 7/28/2020
|
|
| Open |
19.35 |
| High |
19.35 |
| Low |
18.00 |
| Volume |
265,770 |
| Split-adjusted Price |
17.74 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
-0.35 / -1.81%
|
19.35
|
19.35
|
18.00
|
19.00
|
18.38
|
17.74
|
265,770
|
|
|
7/27/2020
|
-0.65 / -3.25%
|
20.00
|
20.00
|
19.35
|
19.35
|
19.64
|
18.07
|
269,750
|
|
|
7/24/2020
|
-0.05 / -0.25%
|
20.05
|
20.05
|
19.50
|
20.00
|
19.89
|
18.68
|
450,870
|
|
|
7/23/2020
|
-0.10 / -0.50%
|
20.15
|
20.15
|
20.00
|
20.05
|
20.05
|
18.72
|
550,690
|
|
|
7/22/2020
|
+0.05 / +0.25%
|
20.10
|
20.20
|
20.05
|
20.15
|
20.12
|
18.82
|
1,013,930
|
|
|
7/21/2020
|
+0.05 / +0.25%
|
20.05
|
20.15
|
20.00
|
20.10
|
20.07
|
18.77
|
891,110
|
|
|
7/20/2020
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.95
|
20.05
|
20.04
|
18.72
|
747,100
|
|
|
7/17/2020
|
0.00 / 0.00%
|
20.00
|
20.25
|
19.90
|
20.00
|
20.02
|
18.68
|
909,950
|
|
|
7/16/2020
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.90
|
20.00
|
19.98
|
18.68
|
610,970
|
|
|
7/15/2020
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.90
|
20.00
|
19.97
|
18.68
|
417,960
|
|
|
7/14/2020
|
0.00 / 0.00%
|
19.95
|
20.05
|
19.95
|
20.00
|
19.96
|
18.68
|
509,000
|
|
|
7/13/2020
|
-0.05 / -0.25%
|
20.05
|
20.05
|
19.90
|
20.00
|
20.00
|
18.68
|
413,020
|
|
|
7/10/2020
|
-0.45 / -2.20%
|
20.50
|
20.60
|
19.90
|
20.05
|
20.30
|
18.72
|
426,920
|
|
|
7/9/2020
|
+0.50 / +2.50%
|
19.90
|
20.50
|
19.85
|
20.50
|
20.04
|
19.14
|
694,410
|
|
|
7/8/2020
|
-0.25 / -1.23%
|
20.15
|
20.25
|
19.95
|
20.00
|
20.07
|
18.68
|
869,210
|
|
|
7/7/2020
|
+0.05 / +0.25%
|
20.20
|
20.25
|
19.85
|
20.25
|
20.07
|
18.91
|
856,540
|
|
|
7/6/2020
|
-1.35 / -6.26%
|
20.05
|
20.50
|
20.05
|
20.20
|
20.09
|
18.86
|
1,100,930
|
|
|
7/3/2020
|
-1.45 / -6.30%
|
21.40
|
21.90
|
21.40
|
21.55
|
21.43
|
20.12
|
2,125,630
|
|
|
7/2/2020
|
-0.80 / -3.36%
|
24.25
|
24.25
|
22.15
|
23.00
|
22.85
|
21.48
|
1,470,260
|
|
|
7/1/2020
|
-1.20 / -4.80%
|
26.75
|
26.75
|
23.50
|
23.80
|
25.55
|
22.22
|
3,524,750
|
|
|
6/30/2020
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.35
|
2,744,750
|
|
|
6/29/2020
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.85
|
38,030
|
|
|
6/26/2020
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.45
|
53,780
|
|
|
6/25/2020
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.14
|
20,540
|
|
|
6/24/2020
|
+3.20 / +20.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.93
|
300,420
|
|
|
|
|
|