|
|
Closing price on 1/30/2024
|
|
| Open |
7.71 |
| High |
7.98 |
| Low |
7.71 |
| Volume |
320,100 |
| Split-adjusted Price |
7.88 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
+0.03 / +0.38%
|
7.71
|
7.98
|
7.71
|
7.88
|
7.85
|
7.88
|
320,100
|
|
|
1/29/2024
|
-0.16 / -2.00%
|
8.00
|
8.00
|
7.85
|
7.85
|
7.90
|
7.85
|
709,300
|
|
|
1/26/2024
|
-0.02 / -0.25%
|
8.09
|
8.15
|
8.00
|
8.01
|
8.03
|
8.01
|
348,100
|
|
|
1/25/2024
|
-0.07 / -0.86%
|
8.00
|
8.09
|
7.92
|
8.03
|
8.01
|
8.03
|
461,300
|
|
|
1/24/2024
|
-0.03 / -0.37%
|
8.50
|
8.50
|
8.06
|
8.10
|
8.24
|
8.10
|
1,438,100
|
|
|
1/23/2024
|
+0.53 / +6.97%
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
743,000
|
|
|
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
|
|
|
|
|
|