|
|
Closing price on 10/18/2023
|
|
| Open |
11.20 |
| High |
11.25 |
| Low |
10.40 |
| Volume |
1,970,200 |
| Split-adjusted Price |
11.10 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
0.00 / 0.00%
|
11.20
|
11.25
|
10.40
|
11.10
|
10.83
|
11.10
|
1,970,200
|
|
|
10/17/2023
|
-0.75 / -6.33%
|
11.95
|
11.95
|
11.10
|
11.10
|
11.51
|
11.10
|
883,900
|
|
|
10/16/2023
|
+0.15 / +1.28%
|
12.10
|
12.30
|
11.80
|
11.85
|
12.07
|
11.85
|
1,196,800
|
|
|
10/13/2023
|
-0.05 / -0.43%
|
11.55
|
12.05
|
11.50
|
11.70
|
11.78
|
11.70
|
1,028,500
|
|
|
10/12/2023
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.45
|
11.75
|
11.71
|
11.75
|
1,307,800
|
|
|
10/11/2023
|
+0.25 / +2.14%
|
11.75
|
12.30
|
11.55
|
11.95
|
11.91
|
11.95
|
1,189,200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.95
|
11.70
|
1,205,000
|
|
|
10/9/2023
|
+0.75 / +6.85%
|
11.25
|
11.70
|
11.25
|
11.70
|
11.68
|
11.70
|
1,593,600
|
|
|
10/6/2023
|
0.00 / 0.00%
|
10.65
|
11.00
|
10.65
|
10.95
|
10.81
|
10.95
|
639,500
|
|
|
10/5/2023
|
-0.35 / -3.10%
|
11.20
|
11.30
|
10.90
|
10.95
|
11.12
|
10.95
|
685,100
|
|
|
10/4/2023
|
+0.30 / +2.73%
|
10.55
|
11.45
|
10.50
|
11.30
|
11.09
|
11.30
|
795,900
|
|
|
10/3/2023
|
-0.35 / -3.08%
|
11.20
|
11.25
|
10.80
|
11.00
|
10.97
|
11.00
|
2,038,200
|
|
|
10/2/2023
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.20
|
11.35
|
11.34
|
11.35
|
693,400
|
|
|
9/29/2023
|
-0.15 / -1.30%
|
11.50
|
11.60
|
11.25
|
11.35
|
11.42
|
11.35
|
650,400
|
|
|
9/28/2023
|
+0.55 / +5.02%
|
11.15
|
11.65
|
10.95
|
11.50
|
11.25
|
11.50
|
3,765,600
|
|
|
9/27/2023
|
+0.30 / +2.82%
|
10.20
|
10.95
|
10.20
|
10.95
|
10.47
|
10.95
|
1,448,200
|
|
|
9/26/2023
|
-0.80 / -6.99%
|
11.20
|
11.40
|
10.65
|
10.65
|
10.87
|
10.65
|
2,705,400
|
|
|
9/25/2023
|
-0.85 / -6.91%
|
12.30
|
12.50
|
11.45
|
11.45
|
11.80
|
11.45
|
1,974,700
|
|
|
9/22/2023
|
-0.50 / -3.91%
|
12.30
|
12.60
|
12.05
|
12.30
|
12.29
|
12.30
|
1,918,600
|
|
|
9/21/2023
|
+0.25 / +1.99%
|
12.65
|
13.25
|
12.50
|
12.80
|
12.80
|
12.80
|
2,077,500
|
|
|
9/20/2023
|
+0.25 / +2.03%
|
12.20
|
12.55
|
12.00
|
12.55
|
12.28
|
12.55
|
1,736,200
|
|
|
9/19/2023
|
-0.30 / -2.38%
|
12.80
|
12.90
|
11.80
|
12.30
|
12.14
|
12.30
|
2,440,200
|
|
|
9/18/2023
|
-0.65 / -4.91%
|
13.60
|
13.60
|
12.40
|
12.60
|
12.89
|
12.60
|
3,748,900
|
|
|
9/15/2023
|
+0.45 / +3.52%
|
13.15
|
13.50
|
13.05
|
13.25
|
13.30
|
13.25
|
2,166,500
|
|
|
9/14/2023
|
-0.25 / -1.92%
|
13.05
|
13.25
|
12.70
|
12.80
|
12.86
|
12.80
|
1,428,200
|
|
|
9/13/2023
|
-0.20 / -1.51%
|
13.60
|
13.60
|
12.90
|
13.05
|
13.23
|
13.05
|
3,020,400
|
|
|
9/12/2023
|
+0.55 / +4.33%
|
12.50
|
13.30
|
12.45
|
13.25
|
12.79
|
13.25
|
1,575,600
|
|
|
9/11/2023
|
-0.90 / -6.62%
|
13.70
|
13.70
|
12.70
|
12.70
|
13.14
|
12.70
|
3,293,600
|
|
|
9/8/2023
|
-0.10 / -0.73%
|
13.85
|
13.90
|
13.40
|
13.60
|
13.73
|
13.60
|
3,414,400
|
|
|
9/7/2023
|
+0.85 / +6.61%
|
12.90
|
13.70
|
12.75
|
13.70
|
13.18
|
13.70
|
4,273,100
|
|
|
|
|
|