|
|
Closing price on 11/21/2023
|
|
| Open |
10.15 |
| High |
10.20 |
| Low |
9.99 |
| Volume |
625,800 |
| Split-adjusted Price |
10.20 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2023
|
+0.20 / +2.00%
|
10.15
|
10.20
|
9.99
|
10.20
|
10.10
|
10.20
|
625,800
|
|
|
11/20/2023
|
-0.20 / -1.96%
|
9.89
|
10.20
|
9.80
|
10.00
|
10.01
|
10.00
|
919,600
|
|
|
11/17/2023
|
+0.05 / +0.49%
|
10.30
|
10.70
|
9.90
|
10.20
|
10.25
|
10.20
|
1,504,700
|
|
|
11/16/2023
|
+0.65 / +6.84%
|
9.50
|
10.15
|
9.50
|
10.15
|
9.91
|
10.15
|
1,701,500
|
|
|
11/15/2023
|
+0.05 / +0.53%
|
9.65
|
9.70
|
9.50
|
9.50
|
9.59
|
9.50
|
706,800
|
|
|
11/14/2023
|
+0.02 / +0.21%
|
9.60
|
9.68
|
9.43
|
9.45
|
9.51
|
9.45
|
496,200
|
|
|
11/13/2023
|
-0.18 / -1.87%
|
9.52
|
9.68
|
9.42
|
9.43
|
9.54
|
9.43
|
557,600
|
|
|
11/10/2023
|
-0.14 / -1.44%
|
9.61
|
9.74
|
9.50
|
9.61
|
9.64
|
9.61
|
656,300
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.76
|
9.90
|
9.65
|
9.75
|
9.76
|
9.75
|
810,300
|
|
|
11/8/2023
|
+0.41 / +4.39%
|
9.30
|
9.75
|
9.30
|
9.75
|
9.53
|
9.75
|
777,700
|
|
|
11/7/2023
|
+0.24 / +2.64%
|
9.11
|
9.60
|
9.00
|
9.34
|
9.36
|
9.34
|
726,900
|
|
|
11/6/2023
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.01
|
9.10
|
9.13
|
9.10
|
503,900
|
|
|
11/3/2023
|
+0.06 / +0.66%
|
9.20
|
9.49
|
9.16
|
9.20
|
9.26
|
9.20
|
592,000
|
|
|
11/2/2023
|
+0.59 / +6.90%
|
8.61
|
9.14
|
8.61
|
9.14
|
8.94
|
9.14
|
896,500
|
|
|
11/1/2023
|
-0.01 / -0.12%
|
8.56
|
8.56
|
8.00
|
8.55
|
8.22
|
8.55
|
918,400
|
|
|
10/31/2023
|
-0.64 / -6.96%
|
9.10
|
9.30
|
8.56
|
8.56
|
8.67
|
8.56
|
1,563,700
|
|
|
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
|
|
|
|
|
|