|
|
Closing price on 1/2/2024
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.25 |
| Volume |
388,700 |
| Split-adjusted Price |
10.30 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.33
|
10.30
|
388,700
|
|
|
12/29/2023
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.32
|
10.30
|
476,700
|
|
|
12/28/2023
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.33
|
10.35
|
444,000
|
|
|
12/27/2023
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.35
|
10.35
|
10.44
|
10.35
|
424,500
|
|
|
12/26/2023
|
+0.25 / +2.43%
|
10.50
|
10.70
|
10.45
|
10.55
|
10.57
|
10.55
|
678,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.25
|
10.30
|
596,200
|
|
|
12/22/2023
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.26
|
10.30
|
589,500
|
|
|
12/21/2023
|
-0.10 / -0.98%
|
10.15
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
456,100
|
|
|
12/20/2023
|
+0.10 / +0.99%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.20
|
10.20
|
224,900
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.15
|
10.40
|
9.90
|
10.10
|
10.13
|
10.10
|
818,200
|
|
|
12/18/2023
|
-0.45 / -4.27%
|
10.45
|
10.55
|
10.10
|
10.10
|
10.29
|
10.10
|
815,900
|
|
|
12/15/2023
|
-0.25 / -2.31%
|
10.80
|
10.85
|
10.50
|
10.55
|
10.64
|
10.55
|
568,100
|
|
|
12/14/2023
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.67
|
10.80
|
988,500
|
|
|
12/13/2023
|
-0.45 / -4.07%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.92
|
10.60
|
1,775,900
|
|
|
12/12/2023
|
+0.15 / +1.38%
|
10.95
|
11.25
|
10.85
|
11.05
|
11.04
|
11.05
|
1,188,300
|
|
|
12/11/2023
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.71
|
10.90
|
1,222,200
|
|
|
12/8/2023
|
+0.15 / +1.44%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.56
|
10.60
|
1,052,300
|
|
|
12/7/2023
|
-0.65 / -5.86%
|
11.10
|
11.15
|
10.35
|
10.45
|
10.62
|
10.45
|
2,298,200
|
|
|
12/6/2023
|
+0.15 / +1.37%
|
11.30
|
11.35
|
11.00
|
11.10
|
11.16
|
11.10
|
1,312,200
|
|
|
12/5/2023
|
+0.70 / +6.83%
|
10.35
|
10.95
|
10.30
|
10.95
|
10.83
|
10.95
|
2,888,600
|
|
|
12/4/2023
|
+0.27 / +2.71%
|
10.05
|
10.40
|
10.00
|
10.25
|
10.23
|
10.25
|
976,700
|
|
|
12/1/2023
|
-0.02 / -0.20%
|
10.00
|
10.10
|
9.87
|
9.98
|
9.97
|
9.98
|
498,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.00
|
10.00
|
10.09
|
10.00
|
439,200
|
|
|
11/29/2023
|
+0.15 / +1.52%
|
9.85
|
10.10
|
9.82
|
10.00
|
9.96
|
10.00
|
851,900
|
|
|
11/28/2023
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.68
|
9.85
|
9.78
|
9.85
|
605,700
|
|
|
11/27/2023
|
-0.10 / -1.00%
|
10.05
|
10.20
|
9.95
|
9.95
|
10.07
|
9.95
|
471,900
|
|
|
11/24/2023
|
-0.10 / -0.99%
|
10.10
|
10.15
|
9.80
|
10.05
|
9.98
|
10.05
|
824,600
|
|
|
11/23/2023
|
+0.05 / +0.50%
|
10.20
|
10.60
|
10.15
|
10.15
|
10.38
|
10.15
|
1,635,900
|
|
|
11/22/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.99
|
10.10
|
10.09
|
10.10
|
675,800
|
|
|
11/21/2023
|
+0.20 / +2.00%
|
10.15
|
10.20
|
9.99
|
10.20
|
10.10
|
10.20
|
625,800
|
|
|
|
|
|