|
|
Closing price on 1/22/2024
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
1,220,000 |
| Split-adjusted Price |
7.60 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
-0.16 / -2.06%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
1,220,000
|
|
|
1/19/2024
|
-0.13 / -1.65%
|
7.91
|
7.99
|
7.66
|
7.76
|
7.78
|
7.76
|
1,249,100
|
|
|
1/18/2024
|
-0.11 / -1.38%
|
7.92
|
8.10
|
7.80
|
7.89
|
7.88
|
7.89
|
656,200
|
|
|
1/17/2024
|
+0.20 / +2.56%
|
7.90
|
8.18
|
7.90
|
8.00
|
8.02
|
8.00
|
834,200
|
|
|
1/16/2024
|
-0.40 / -4.88%
|
7.64
|
8.00
|
7.64
|
7.80
|
7.81
|
7.80
|
1,422,500
|
|
|
1/15/2024
|
-0.38 / -4.43%
|
8.58
|
8.64
|
8.10
|
8.20
|
8.28
|
8.20
|
1,069,400
|
|
|
1/12/2024
|
+0.24 / +2.88%
|
8.92
|
8.92
|
8.40
|
8.58
|
8.73
|
8.58
|
5,076,200
|
|
|
1/11/2024
|
+0.54 / +6.92%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
411,100
|
|
|
1/10/2024
|
-0.58 / -6.92%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3,922,800
|
|
|
1/9/2024
|
-0.63 / -6.99%
|
8.38
|
8.38
|
8.38
|
8.38
|
8.38
|
8.38
|
941,100
|
|
|
1/8/2024
|
-0.67 / -6.92%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
1,336,400
|
|
|
1/5/2024
|
-0.72 / -6.92%
|
9.68
|
10.20
|
9.68
|
9.68
|
9.69
|
9.68
|
4,527,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.46
|
10.40
|
739,700
|
|
|
1/3/2024
|
+0.10 / +0.97%
|
10.25
|
10.50
|
10.25
|
10.40
|
10.41
|
10.40
|
528,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|