|
|
Closing price on 10/4/2022
|
|
| Open |
8.31 |
| High |
8.33 |
| Low |
7.61 |
| Volume |
198,500 |
| Split-adjusted Price |
7.61 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.57 / -6.97%
|
8.31
|
8.33
|
7.61
|
7.61
|
7.88
|
7.61
|
198,500
|
|
|
10/3/2022
|
-0.61 / -6.94%
|
8.79
|
9.00
|
8.18
|
8.18
|
8.38
|
8.18
|
232,600
|
|
|
9/30/2022
|
-0.06 / -0.68%
|
8.60
|
8.82
|
8.30
|
8.79
|
8.53
|
8.79
|
275,400
|
|
|
9/29/2022
|
-0.15 / -1.67%
|
9.10
|
9.12
|
8.85
|
8.85
|
8.98
|
8.85
|
138,400
|
|
|
9/28/2022
|
+0.09 / +1.01%
|
8.93
|
9.02
|
8.88
|
9.00
|
8.94
|
9.00
|
236,200
|
|
|
9/27/2022
|
+0.03 / +0.34%
|
8.90
|
9.05
|
8.90
|
8.91
|
8.98
|
8.91
|
241,100
|
|
|
9/26/2022
|
-0.43 / -4.62%
|
9.25
|
9.29
|
8.87
|
8.88
|
9.02
|
8.88
|
276,400
|
|
|
9/23/2022
|
+0.02 / +0.22%
|
9.40
|
9.65
|
9.31
|
9.31
|
9.48
|
9.31
|
195,500
|
|
|
9/22/2022
|
-0.01 / -0.11%
|
9.29
|
9.30
|
9.15
|
9.29
|
9.23
|
9.29
|
119,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.90
|
9.39
|
8.90
|
9.30
|
9.15
|
9.30
|
216,700
|
|
|
9/20/2022
|
-0.20 / -2.11%
|
9.80
|
9.80
|
8.90
|
9.30
|
9.17
|
9.30
|
388,800
|
|
|
9/19/2022
|
-0.65 / -6.40%
|
10.25
|
10.25
|
9.44
|
9.50
|
9.76
|
9.50
|
714,300
|
|
|
9/16/2022
|
-0.50 / -4.69%
|
10.55
|
10.65
|
10.00
|
10.15
|
10.40
|
10.15
|
507,500
|
|
|
9/15/2022
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.65
|
10.65
|
10.72
|
10.65
|
194,900
|
|
|
9/14/2022
|
-0.15 / -1.38%
|
10.50
|
10.80
|
10.45
|
10.75
|
10.64
|
10.75
|
203,200
|
|
|
9/13/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.65
|
10.90
|
10.74
|
10.90
|
252,000
|
|
|
9/12/2022
|
+0.10 / +0.93%
|
10.70
|
10.95
|
10.70
|
10.80
|
10.87
|
10.80
|
259,700
|
|
|
9/9/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.62
|
10.70
|
253,700
|
|
|
9/8/2022
|
-0.05 / -0.47%
|
10.65
|
10.80
|
10.60
|
10.60
|
10.67
|
10.60
|
383,600
|
|
|
9/7/2022
|
-0.25 / -2.29%
|
10.75
|
10.95
|
10.65
|
10.65
|
10.80
|
10.65
|
503,500
|
|
|
9/6/2022
|
-0.10 / -0.91%
|
11.10
|
11.15
|
10.90
|
10.90
|
10.99
|
10.90
|
509,300
|
|
|
9/5/2022
|
-0.05 / -0.45%
|
11.05
|
11.25
|
10.95
|
11.00
|
11.06
|
11.00
|
479,300
|
|
|
8/31/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.05
|
11.01
|
11.05
|
380,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.05
|
11.12
|
11.05
|
566,900
|
|
|
8/29/2022
|
-0.35 / -3.07%
|
11.10
|
11.45
|
10.80
|
11.05
|
11.04
|
11.05
|
1,214,900
|
|
|
8/26/2022
|
-0.50 / -4.20%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.53
|
11.40
|
1,158,300
|
|
|
8/25/2022
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.94
|
11.90
|
522,100
|
|
|
8/24/2022
|
-0.05 / -0.42%
|
12.25
|
12.25
|
11.80
|
11.95
|
12.02
|
11.95
|
1,081,500
|
|
|
8/23/2022
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.94
|
12.00
|
964,400
|
|
|
8/22/2022
|
+0.20 / +1.75%
|
11.35
|
12.10
|
11.30
|
11.60
|
11.68
|
11.60
|
615,700
|
|
|
|
|
|