|
|
Closing price on 10/30/2023
|
|
| Open |
9.85 |
| High |
9.85 |
| Low |
9.20 |
| Volume |
435,900 |
| Split-adjusted Price |
9.20 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.60 / -6.12%
|
9.85
|
9.85
|
9.20
|
9.20
|
9.39
|
9.20
|
435,900
|
|
|
10/27/2023
|
-0.16 / -1.61%
|
9.91
|
9.98
|
9.45
|
9.80
|
9.67
|
9.80
|
930,500
|
|
|
10/26/2023
|
-0.74 / -6.92%
|
10.45
|
10.45
|
9.96
|
9.96
|
10.00
|
9.96
|
1,598,700
|
|
|
10/25/2023
|
+0.05 / +0.47%
|
10.55
|
10.85
|
10.50
|
10.70
|
10.66
|
10.70
|
773,800
|
|
|
10/24/2023
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.45
|
10.65
|
10.56
|
10.65
|
604,500
|
|
|
10/23/2023
|
-0.30 / -2.76%
|
10.70
|
11.00
|
10.45
|
10.55
|
10.62
|
10.55
|
1,528,100
|
|
|
10/20/2023
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.40
|
10.85
|
10.58
|
10.85
|
988,500
|
|
|
10/19/2023
|
-0.25 / -2.25%
|
11.00
|
11.00
|
10.50
|
10.85
|
10.72
|
10.85
|
743,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|