|
|
Closing price on 8/12/2020
|
|
| Open |
19.10 |
| High |
19.25 |
| Low |
19.05 |
| Volume |
677,680 |
| Split-adjusted Price |
17.98 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
+0.15 / +0.79%
|
19.10
|
19.25
|
19.05
|
19.25
|
19.15
|
17.98
|
677,680
|
|
|
8/11/2020
|
+0.05 / +0.26%
|
19.05
|
19.10
|
18.95
|
19.10
|
18.99
|
17.84
|
388,120
|
|
|
8/10/2020
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.90
|
19.05
|
18.98
|
17.79
|
216,910
|
|
|
8/7/2020
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.80
|
19.00
|
18.90
|
17.74
|
242,580
|
|
|
8/6/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.96
|
17.74
|
253,650
|
|
|
8/5/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.88
|
17.74
|
259,600
|
|
|
8/4/2020
|
0.00 / 0.00%
|
17.70
|
19.00
|
17.70
|
19.00
|
18.13
|
17.74
|
289,930
|
|
|
8/3/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.85
|
19.00
|
18.95
|
17.74
|
290,710
|
|
|
7/31/2020
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.80
|
19.00
|
18.87
|
17.74
|
299,580
|
|
|
7/30/2020
|
0.00 / 0.00%
|
18.90
|
19.05
|
18.50
|
19.00
|
18.83
|
17.74
|
331,720
|
|
|
7/29/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.90
|
19.00
|
18.37
|
17.74
|
330,270
|
|
|
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
|
|
|
|
|
|